DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/12/2023

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 11/12/2023

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
26.36 26.36 26.18 500 0 0 0
AAA
9.7
9.7
9.62 9.77 9.62 1,423,600 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.58 9.60 9.57 7,100 0 0 0
AAS
8.6
8.6
8.70 8.70 8.50 962,968 0 0 0
AAT
5.0
5.0
5 5.03 4.96 238,700 0 0 0
AAV
4.3
4.3
4.30 4.50 4.20 317,876 0 0 0
ABB
7.8
7.8
7.90 7.90 7.70 635,047 0 0 0
ABC
12.9
12.9
13.13 13.32 12.46 1,800 0 0 0
ABI
24.8
24.8
25.04 25.04 24.85 6,100 0 0 0
ABR
11.6
11.6
12.26 12.78 11.59 2,800 0 0 0
ABS
5.8
5.8
5.85 5.93 5.77 434,900 0 0 0
ABT
32.7
32.7
32.21 32.68 32.68 1,500 0 0 0
ABW
10.6
10.6
10.60 10.60 10.40 403,584 0 0 0
ACB
18.8
18.8
18.82 18.90 18.69 2,274,400 0 0 0
ACC
12.5
12.5
12.50 12.55 12.30 39,100 0 0 0
ACE
33.8
33.8
33.87 33.87 33.59 5,100 0 0 0
ACL
12.5
12.5
12.30 12.50 11.70 50,900 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
66.6
66.6
66.30 66.60 66.30 18,800 0 0 0
ADC
16.2
16.2
16.24 16.24 16.24 700 0 0 0
ADG
22.5
22.5
22 22.50 21 12,500 0 0 0
ADS
12.8
12.8
13.05 13.24 12.73 485,600 0 0 0
AFX
9.2
9.2
9.20 9.20 9.10 24,500 0 0 0
AG1
7.3
7.3
7.41 7.41 7.31 900 0 0 0
AGG
19.8
19.8
19.72 19.80 19.44 583,500 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.2
22.2
22.32 22.32 22.23 3,300 0 0 0
AGR
16.1
16.1
16.05 16.15 15.75 1,523,800 0 0 0
AIC
14
14
14 14.60 14 5,100 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 200 0 0 0
ALV
3.8
3.8
3.90 3.90 3.80 4,800 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 8.10 900 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 10.20 9.91 87,001 0 0 0
AMV
3.8
3.8
3.80 3.90 3.80 338,224 0 0 0
ANT
9.4
9.4
8.06 9.70 8.06 30,200 0 0 0
ANV
32.2
32.2
31.30 32.40 31.55 2,015,800 0 0 0
APG
10.2
10.2
10.20 10.25 10.05 262,000 0 0 0
APH
7.7
7.7
7.79 7.80 7.69 414,000 0 0 0
API
5.8
5.8
5.80 5.90 5.70 169,260 0 0 0
APP
4.5
4.5
4.50 4.60 4.50 944 0 0 0
APS
6.9
6.9
6.90 6.90 6.80 293,876 0 0 0
ARM
29.9
29.9
29.93 29.93 29.93 0 0 0 0
ASG
19.7
19.7
19.73 19.73 19.73 500 0 0 0
ASM
9.3
9.3
9.09 9.32 9.09 2,696,200 0 0 0
ASP
5.1
5.1
5.15 5.17 5.09 38,800 0 0 0
AST
49.8
49.8
50.00 50.00 49.71 22,300 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
13.7
13.7
12.50 13.70 12.50 1,308 0 0 0
AVC
48.6
48.6
49.09 49.09 48.55 100 0 0 0
BAB
12
12
12 12.19 11.91 8,300 0 0 0
BAF
18.1
18.1
18.46 18.57 17.89 3,407,500 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BAX
42.6
42.6
42.63 42.63 41.97 4,600 0 0 0
BBC
52.3
52.3
52.31 52.31 52.31 0 0 0 0
BBS
9.9
9.9
9.92 10.47 9.92 4,200 0 0 0
BBT
8.9
8.9
8.90 8.90 8.90 1 0 0 0
BCA
6.7
6.7
6.50 7.30 6 240,343 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 9.70 9.40 197,845 0 0 0
BCE
5.8
5.8
5.90 5.90 5.80 14,500 0 0 0
BCF
27.0
27.0
27.01 27.01 27.01 1,300 0 0 0
BCG
8.3
8.3
8.35 8.45 8.24 7,986,900 0 0 0
BCM
65.1
65.1
65 65.90 63.90 453,600 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
12.3
12.3
13.59 14.85 11.65 6,048,600 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
25.7
25.7
25.79 25.98 25.51 14,000 0 0 0
BDT
13.4
13.4
13.35 13.54 13.35 26,200 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
BED
23.9
23.9
23.89 23.89 23.89 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
22.9
22.9
23.20 23.25 22.50 237,700 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
14.8
14.8
16 16.50 13 3,049 0 0 0
BHN
38.5
38.5
38.29 38.48 38.29 3,000 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
24.3
24.3
24.18 24.47 24.18 34,800 0 0 0
BID
41.4
41.4
41.90 42.20 41.35 1,589,400 0 0 0
BIG
9.9
9.9
10 10.30 9.60 396,700 0 0 0
BIO
19.5
19.5
19.51 19.51 19.51 100 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
BKG
4.3
4.3
4.30 4.38 4.21 75,300 0 0 0
BLI
10.4
10.4
10.40 10.50 10.20 25,300 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.3
29.3
29.33 29.33 29.33 300 0 0 0
BMC
14.1
14.1
14.29 14.29 14.05 21,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8
8
7.90 8 7.90 8,800 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 100 0 0 0
BMI
20.7
20.7
20.80 20.85 20.60 88,700 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
86.6
86.6
87.29 87.57 86.05 95,600 0 0 0
BMS
10.5
10.5
10.27 10.45 10.18 85,700 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 10.30 10.10 29,925 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 3.10 3 430,000 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 1,600 0 0 0
BRC
11.3
11.3
11.33 11.33 11.29 200 0 0 0
BRR
16.4
16.4
16.37 16.37 16.37 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18
18
17.80 18 17.80 11,400 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
18.4
18.4
18.41 18.41 18.41 1 0 0 0
BSG
12.5
12.5
12.40 12.60 11.10 15,600 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
41.6
41.6
41.36 41.91 41 514,800 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.8
18.8
18.00 18.83 18.83 100 0 0 0
BSR
19
19
18.90 19.10 18.80 2,799,385 0 0 0
BST
16.4
16.4
16.36 16.36 16.36 0 0 0 0
BT1
9.4
9.4
9.41 9.41 9.41 100 0 0 0
BTB
5.8
5.8
6.20 6.20 5.80 1,500 0 0 0
BTD
21.1
21.1
22.94 22.94 21.12 300 0 0 0
BTG
8
8
8 8 8 0 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 66 0 0 0
BTN
3.6
3.6
3.60 3.60 3.60 100 0 0 0
BTP
13.7
13.7
13.06 13.90 13.15 290,000 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 2,700 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
12.1
12.1
12.12 12.12 12.12 0 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 9.64 9.55 156,801 0 0 0
BVG
2.3
2.3
2.40 2.40 2.20 33,100 0 0 0
BVH
40.1
40.1
39.55 40.10 39.55 396,000 0 0 0
BVL
10.6
10.6
10.63 10.63 10.63 0 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 167 0 0 0
BVS
25.4
25.4
25.30 25.70 25.10 207,700 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.1
37.1
37.11 37.19 36.80 160,100 0 0 0
BWS
28.1
28.1
27.65 28.09 27.65 2,000 0 0 0
BXH
16.2
16.2
16.24 16.24 16.24 0 0 0 0
C21
12.5
12.5
12.50 12.50 12.50 33 0 0 0
C32
16.7
16.7
16.70 16.80 16.65 56,500 0 0 0
C47
7.1
7.1
7.10 7.12 7.05 160,600 0 0 0
C4G
12.2
12.2
12.20 12.30 12 838,489 0 0 0
C69
7.2
7.2
7 7.20 6.90 319,060 0 0 0
C92
2.9
2.9
3 3 2.90 2,800 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
6.78 6.87 6.78 2,800 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.4
49.4
49.37 50.70 49.31 28,000 0 0 0
CAR
19.3
19.3
19.18 19.30 19.13 4,100 0 0 0
CAT
15.0
15.0
15.02 15.02 15.02 100 0 0 0
CAV
63.1
63.1
63.26 63.45 63.07 8,900 0 0 0
CBI
6.2
6.2
6.90 6.90 6.20 600 0 0 0
CBS
28.6
28.6
28.50 28.60 28.30 5,600 0 0 0
CC1
16.8
16.8
16.90 17 16.80 23,200 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
21.7
21.7
21.75 21.75 21.75 0 0 0 0
CCL
7.2
7.2
7.16 7.25 7.08 247,100 0 0 0
CCM
30.8
30.8
31.73 31.73 30.78 4,500 0 0 0
CCP
18.2
18.2
18.20 18.20 18.20 510 0 0 0
CCR
10.5
10.5
10.72 10.72 10.53 1,600 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
20.1
20.1
20.05 20.15 19.70 715,100 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 100 0 0 0
CDR
5.2
5.2
5.20 5.20 5.20 600 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.8
5.8
6 6 5.70 625,000 0 0 0
CEO
22.8
22.8
22 22.86 22 14,623,752 0 0 0
CET
6.4
6.4
6.40 6.40 6.40 300 0 0 0
CFM
10.1
10.1
9.59 10.08 10.08 300 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.6
2.6
2.50 2.60 2.50 2,100 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
22.7
22.7
22.58 22.67 22.58 12,900 0 0 0
CHS
8.8
8.8
8.84 8.84 8.84 600 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 10 2,700 0 0 0
CID
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CIG
7.0
7.0
7.04 7.10 6.97 127,300 0 0 0
CII
16.6
16.6
16.63 16.83 16.49 4,397,700 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKG
22.5
22.5
22.90 22.90 22.10 22,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
33.0
33.0
33.00 33.00 32.91 2,500 0 0 0
CLH
22.8
22.8
22.76 22.85 22.49 4,500 0 0 0
CLL
33.1
33.1
33.78 33.78 33.03 2,300 0 0 0
CLM
54.4
54.4
54.35 54.35 54.35 0 0 0 0
CLW
35.6
35.6
35.62 35.67 33.50 400 0 0 0
CLX
13.5
13.5
13.56 13.66 13.47 12,900 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CMF
179.0
179.0
179.02 179.02 179.02 100 0 0 0
CMG
38.9
38.9
38.35 38.95 38.30 44,500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
7.10 7.40 7 12,000 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
19.7
19.7
20.20 20.20 19.50 225,400 0 0 0
CMT
18.8
18.8
16.71 18.76 17.73 46,500 0 0 0
CMV
9
9
9 9 9 600 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
9
9
8.86 9.05 8.89 573,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.91 28.91 28.35 600 0 0 0
CNG
28.0
28.0
28 28.30 27.80 30,000 0 0 0
CNN
39.0
39.0
38.78 38.98 38.88 800 0 0 0
CNT
17.2
17.2
17.31 17.31 16.99 1,730 0 0 0
COM
29.8
29.8
27.85 29.76 28.71 1,800 0 0 0
CPA
4.5
4.5
4.50 4.50 4.50 3 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
25.9
25.9
25.76 29.13 25.76 2,134 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 100 0 0 0
CRC
5.7
5.7
5.64 5.69 5.61 6,400 0 0 0
CRE
8.3
8.3
8.48 8.55 8.20 1,048,400 0 0 0
CSC
24.3
24.3
24.67 24.67 24.33 20,694 0 0 0
CSI
31
31
31.50 32 29.80 36,200 0 0 0
CSM
11.7
11.7
11.72 11.72 11.47 15,100 0 0 0
CST
15.9
15.9
16.00 16.00 15.72 19,718 0 0 0
CSV
15.7
15.7
15.83 15.94 15.58 262,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.7
18.7
18.73 18.73 18.73 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
63.8
63.8
64.50 64.90 63.10 1,013,900 0 0 0
CTF
31.1
31.1
31.20 31.40 30.80 1,262,300 0 0 0
CTG
26.9
26.9
26.90 27.05 26.70 2,203,100 0 0 0
CTI
14.8
14.8
14.60 14.75 14.55 178,200 0 0 0
CTP
4.4
4.4
4.40 4.40 4.10 160,300 0 0 0
CTR
87.7
87.7
88.58 89.36 87.30 216,400 0 0 0
CTS
27.3
27.3
27.10 27.60 26.55 1,220,900 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.40 3.40 3.30 45,241 0 0 0
CVT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
CX8
6.3
6.3
6.80 6.80 6.30 400 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.6
12.6
12.60 12.60 12.60 900 0 0 0
D2D
25.4
25.4
24.90 25.35 24.85 27,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DAE
12.5
12.5
12.16 12.62 12.34 5,200 0 0 0
DAG
3.2
3.2
3.24 3.27 3.21 139,000 0 0 0
DAH
4.4
4.4
4.40 4.50 4.27 115,600 0 0 0
DAN
29.1
29.1
29.10 29.10 29.10 0 0 0 0
DAS
16.4
16.4
14.88 16.53 14.43 800 0 0 0
DAT
8.4
8.4
8.39 8.39 8.39 1,600 0 0 0
DBC
22.1
22.1
21.89 22.15 21.59 8,234,400 0 0 0
DBD
45.8
45.8
45.36 45.76 44.88 32,000 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.7
10.7
10.66 10.79 10 1,500 0 0 0
DC1
6.6
6.6
6.40 6.60 6.40 400 0 0 0
DC2
4.7
4.7
4.60 4.70 4.70 100 0 0 0
DC4
8.6
8.6
8.71 8.71 8.61 40,600 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.7
22.7
22.75 22.75 22.50 95,600 0 0 0
DCM
30.8
30.8
30.70 31.18 30.75 1,627,100 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
6
6
6.10 6.10 6 688,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 280 0 0 0
DDV
9.6
9.6
9.71 9.71 9.42 392,500 0 0 0
DFC
15.1
15.1
15.06 15.06 15.06 0 0 0 0
DFF
11
11
11 11 11 0 0 0 0
DGC
94.7
94.7
94.67 95.16 93.61 1,067,800 0 0 0
DGT
5.1
5.1
5.20 5.30 5.10 148,100 0 0 0
DGW
40.6
40.6
40.59 40.97 40.05 836,900 0 0 0
DHA
46.6
46.6
46.15 46.87 46.30 57,800 0 0 0
DHC
37.3
37.3
37.33 37.62 37.23 114,600 0 0 0
DHD
17.4
17.4
17.37 17.37 17.37 200 0 0 0
DHG
94.2
94.2
95.66 95.76 93.70 24,000 0 0 0
DHM
7.8
7.8
7.56 7.80 7.25 66,200 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.3
10.3
11.01 11.01 10.28 300 0 0 0
DHT
22.5
22.5
22.33 22.63 22.24 43,100 0 0 0
DID
3.9
3.9
3.90 4 3.90 4,800 0 0 0
DIG
26.4
26.4
26.75 27 26 12,432,100 0 0 0
DIH
22.3
22.3
22.43 22.61 21.83 5,700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.4
4.4
4.40 4.40 4.20 322,356 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.5
2.5
2.33 2.49 2.33 6,793,900 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
13.6
13.6
13.62 13.62 13.62 100 0 0 0
DMC
55.9
55.9
55.64 55.93 54.19 400 0 0 0
DMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DMS
7.5
7.5
7.80 7.80 7.50 1,300 0 0 0
DNA
21.7
21.7
21.72 21.72 21.72 2 0 0 0
DNC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
DND
15.9
15.9
15.90 15.90 15.90 100 0 0 0
DNE
8.4
8.4
8.36 8.36 8.36 1,800 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
22.3
22.3
21.50 22.30 21.50 1,440 0 0 0
DNT
33.3
33.3
33.32 33.32 33.32 0 0 0 0
DNW
26.5
26.5
26.49 26.49 26.49 110 0 0 0
DOP
12.7
12.7
12.69 12.69 12.69 100 0 0 0
DP1
32.5
32.5
31.55 34.15 30.78 1,100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
61.5
61.5
61.93 62.31 61.54 1,700 0 0 0
DPG
38.8
38.8
39.02 39.22 38.43 347,100 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
32.0
32.0
31.94 31.98 31.65 811,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 1,700 0 0 0
DPR
29.9
29.9
29.75 29.90 29.65 86,300 0 0 0
DQC
15.3
15.3
15.45 15.50 15.05 15,600 0 0 0
DRC
22.7
22.7
22.75 22.85 22.32 144,200 0 0 0
DRG
6.5
6.5
6.20 6.50 6.20 1,300 0 0 0
DRH
5.1
5.1
5.12 5.24 5.02 1,238,300 0 0 0
DRI
6.7
6.7
6.73 6.73 6.54 124,300 0 0 0
DRL
63.8
63.8
61.35 63.82 63.82 100 0 0 0
DS3
5.5
5.5
5.30 5.50 5.30 1,100 0 0 0
DSC
16.8
16.8
16.40 17 16.40 142,500 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
51.4
51.4
51.41 51.50 51.13 11,100 0 0 0
DSP
14
14
14.10 14.10 14 800 0 0 0
DST
3.8
3.8
3.80 3.90 3.80 28,706 0 0 0
DTA
5.3
5.3
5.43 5.58 5.05 5,900 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.6
4.6
4.60 4.80 4.30 24,300 0 0 0
DTD
22.9
22.9
22.78 23.39 22.52 1,118,600 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
3.10 3.10 3 13,600 0 0 0
DTK
10.8
10.8
10.75 10.95 10.66 3,300 0 0 0
DTL
15.9
15.9
15.80 16 15.90 700 0 0 0
DTP
137.4
137.4
137.41 137.41 137.41 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
DVC
12.0
12.0
12.23 12.23 11.75 1,200 0 0 0
DVG
3.1
3.1
3.20 3.20 3.10 129,911 0 0 0
DVM
10.5
10.5
10.67 10.75 10.50 229,498 0 0 0
DVN
17.4
17.4
17.52 17.72 17.33 15,200 0 0 0
DVP
59.5
59.5
58.85 59.49 58.58 48,800 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
9.5
9.5
10 10 9.50 200 0 0 0
DWS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DXG
18.3
18.3
18.94 18.94 18.23 26,032,700 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.2
12.2
12.35 12.44 12.15 264,400 0 0 0
DXS
7.7
7.7
7.93 7.93 7.46 3,976,000 0 0 0
DXV
3.9
3.9
3.61 3.86 3.61 8,400 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
E29
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
EBS
11.2
11.2
11.03 11.22 10.94 1,000 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19
19
19.10 19.25 18.80 7,070,100 0 0 0
EIC
23.6
23.6
23.45 23.64 23.54 1,800 0 0 0
EID
19.6
19.6
19.72 19.72 19.62 8,100 0 0 0
EIN
3.7
3.7
3.80 3.90 3.70 27,629 0 0 0
ELC
19.4
19.4
19.50 19.80 19.25 283,900 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
19.35 19.45 19.35 3,000 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
14.6
14.6
14.66 14.66 14.37 21,800 0 0 0
EVF
16.4
16.4
16.80 17 16.15 5,796,800 0 0 0
EVG
5.4
5.4
5.55 5.64 5.41 1,302,300 0 0 0
EVS
8.6
8.6
8.80 8.90 8.60 242,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.9
4.9
4.86 4.95 4.86 43,600 0 0 0
FCN
14.6
14.6
14.30 14.60 14.10 1,408,500 0 0 0
FCS
7.2
7.2
7.20 7.30 6.40 2,600 0 0 0
FDC
15.5
15.5
14.55 15.50 13.55 3,200 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.9
22.9
22.92 22.92 22.92 0 0 0 0
FIC
13.3
13.3
13.34 13.44 12.86 2,900 0 0 0
FID
2.3
2.3
2.30 2.30 2.20 188,800 0 0 0
FIR
21.1
21.1
21.10 21.25 20.40 765,000 0 0 0
FIT
4.6
4.6
4.65 4.70 4.55 1,892,500 0 0 0
FMC
44.6
44.6
44.65 44.70 44.22 18,300 0 0 0
FOC
65.4
65.4
64.60 66.45 65.38 800 0 0 0
FOX
49.1
49.1
49.34 49.34 48.85 17,237 0 0 0
FPT
82.0
82.0
81.35 82.65 81.70 1,564,500 0 0 0
FRC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
FRT
99.1
99.1
101.10 101.10 98.80 295,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
32.8
32.8
32.76 32.76 32.76 0 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
30.0
30.0
29.89 30.24 29.08 1,309,800 0 0 0
G36
7.3
7.3
7.40 7.50 7.30 139,311 0 0 0
GAS
71.3
71.3
70.62 71.53 70.80 694,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GDA
23.5
23.5
23.80 23.80 23.50 24,119 0 0 0
GDT
21.5
21.5
21.73 21.73 21.49 29,100 0 0 0
GDW
31.1
31.1
28.93 31.14 31.14 400 0 0 0
GEE
26.1
26.1
26.70 26.70 26.12 5,100 0 0 0
GEG
12.7
12.7
12.81 12.81 12.67 345,700 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.1
23.1
23.35 23.50 22.80 13,794,700 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26
26
26.20 26.30 26 8,600 0 0 0
GIC
13.8
13.8
13.25 13.91 13.25 2,900 0 0 0
GIL
26
26
26.60 26.60 25.85 675,400 0 0 0
GKM
32.7
32.7
32.60 32.70 30.70 828,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 6,500 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
7.76 7.91 7.70 12,900 0 0 0
GMD
68.7
68.7
68.56 69.14 68.26 643,800 0 0 0
GMH
9.0
9.0
9.09 9.11 8.61 4,000 0 0 0
GMX
17.3
17.3
17.96 17.96 17.29 200 0 0 0
GND
26.9
26.9
26.92 26.92 26.06 1,900 0 0 0
GPC
3
3
3 3 3 0 0 0 0
GSM
16.5
16.5
16.51 16.51 16.51 0 0 0 0
GSP
10.4
10.4
10.41 10.45 10.36 69,000 0 0 0
GTA
14.9
14.9
14.88 14.88 14.88 300 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.4
20.4
20.05 20.35 20 1,128,600 0 0 0
H11
7
7
7.10 7.10 7 100 0 0 0
HAC
8.7
8.7
8.70 8.70 8.70 112 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
18
18
18 18 18 502 0 0 0
HAG
13
13
12.15 13 12 26,118,800 0 0 0
HAH
31.4
31.4
31.39 31.57 30.96 2,013,400 0 0 0
HAM
25.2
25.2
25.16 25.16 25.16 500 0 0 0
HAN
10.5
10.5
10.40 10.60 10 10,500 0 0 0
HAP
5.0
5.0
4.66 4.98 4.70 1,177,700 0 0 0
HAR
4.1
4.1
4.13 4.14 4.06 236,500 0 0 0
HAS
7.2
7.2
7.19 7.19 7.19 100 0 0 0
HAT
39.5
39.5
39.50 40.90 39.50 2,000 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 200 0 0 0
HAX
12.1
12.1
12.17 12.17 12.00 356,600 0 0 0
HBC
7.9
7.9
7.92 8.03 7.80 725,700 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
6.8
6.8
6.92 6.92 6.75 28,400 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 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10.4
10.4
10.10 10.40 10.40 100 0 0 0
HCD
8.1
8.1
8.04 8.16 8 842,000 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.8
21.8
21.13 22.02 21.23 10,664,400 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
27.1
27.1
27 27.40 27.10 7,600 0 0 0
HD6
19.8
19.8
19.70 19.80 19.60 16,700 0 0 0
HD8
7.7
7.7
7.58 7.67 7.58 3,320 0 0 0
HDA
4.8
4.8
5 5 4.80 300 0 0 0
HDB
18.0
18.0
18.01 18.10 17.77 6,788,500 0 0 0
HDC
27.0
27.0
27.08 27.29 26.84 1,631,300 0 0 0
HDG
25.2
25.2
25.69 25.69 25.07 1,095,500 0 0 0
HDM
26.6
26.6
26.46 26.89 26.28 30,300 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 0 0 0 0
HDW
11.2
11.2
11.21 11.21 11.21 0 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.95 7.95 7.95 100 0 0 0
HFC
14
14
14 14 14 0 0 0 0
HGM
44.1
44.1
44.05 44.05 44.05 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
9.9
9.9
9.91 9.95 9.77 180,400 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.3
3.3
3.35 3.42 3.33 2,071,100 0 0 0
HHV
14.8
14.8
14.90 14.95 14.62 4,461,900 0 0 0
HID
3.2
3.2
3.18 3.20 3.12 89,500 0 0 0
HIG
7.9
7.9
8.20 8.20 7.90 300 0 0 0
HII
5.3
5.3
5.34 5.37 5.31 71,200 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
29.8
29.8
32.46 32.46 29.79 900 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
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
11.2
11.2
11.11 11.20 10.92 9,800 0 0 0
HLD
26
26
26 26.20 25.60 10,900 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
9.40 9.40 9.40 4,400 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
12.6
12.6
14 14 12.60 400 0 0 0
HMR
7.7
7.7
7.50 7.69 7.41 15,615 0 0 0
HMS
32
32
32 32 32 9,700 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
13.2
13.2
13.26 13.26 13.08 8,500 0 0 0
HNF
24.9
24.9
22.70 24.90 23 7,400 0 0 0
HNG
4.0
4.0
3.91 3.99 3.90 1,537,200 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HNM
9.4
9.4
9.50 9.70 9.40 9,800 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
4.9
4.9
5.10 5.10 4.90 41,500 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.1
22.1
21.57 22.15 22.05 5,200 0 0 0
HPG
25
25
25.18 25.27 24.82 17,845,400 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
12
12 12 12 0 0 0 0
HPP
60.8
60.8
60.84 60.84 60.84 0 0 0 0
HPT
13.2
13.2
13.20 13.20 13.20 900 0 0 0
HPW
13.2
13.2
13.16 13.16 13.16 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4
4
4.11 4.13 3.93 12,271,500 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52
52
52 52 49.30 200 0 0 0
HRT
6.9
6.9
6.80 7 6.80 13,400 0 0 0
HSG
21.1
21.1
21.53 21.63 21.05 8,579,900 0 0 0
HSL
8.6
8.6
8.64 8.72 8.58 69,400 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 500 0 0 0
HSV
8.5
8.5
9.30 9.30 8.50 544,375 0 0 0
HT1
12.5
12.5
12.40 12.60 12.40 207,000 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.4
4.4
4.30 4.60 4.30 2,800 0 0 0
HTG
30.1
30.1
29.83 30.61 29.83 43,900 0 0 0
HTI
15.1
15.1
15.07 15.17 15.12 4,300 0 0 0
HTL
10.2
10.2
9.90 10.21 9.90 300 0 0 0
HTM
12.6
12.6
13.60 14 11.50 13,443 0 0 0
HTN
16.6
16.6
17 17 16.50 978,700 0 0 0
HTP
14.8
14.8
14.80 14.80 14.80 416,847 0 0 0
HTV
9.2
9.2
9.11 9.16 9.06 500 0 0 0
HU1
6.7
6.7
6.68 6.68 6.68 0 0 0 0
HU4
13.4
13.4
13.31 13.59 13.31 101,400 0 0 0
HUB
15.1
15.1
15.13 15.13 15.04 13,800 0 0 0
HUG
31.0
31.0
30.99 30.99 30.99 200 0 0 0
HUT
20.7
20.7
20.50 21.20 18.90 3,602,200 0 0 0
HVA
3.6
3.6
3.90 4 3.60 1,000 0 0 0
HVH
5.5
5.5
5.57 5.57 5.52 106,000 0 0 0
HVN
11.0
11.0
11.30 11.30 10.60 896,600 0 0 0
HVT
46.8
46.8
45.47 46.90 46.71 300 0 0 0
HVX
3.0
3.0
3.04 3.04 2.98 8,500 0 0 0
HWS
12.7
12.7
12.63 12.82 12.63 34,000 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.1
24.1
24.10 24.10 24.10 100 0 0 0
ICF
2.3
2.3
2.40 2.40 2.30 11,000 0 0 0
ICG
7.4
7.4
7.40 7.40 7.30 2,000 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICN
43.5
43.5
43.58 44.26 43.48 800 0 0 0
ICT
10.9
10.9
10.86 10.95 10.86 5,800 0 0 0
IDC
47.7
47.7
46.95 47.90 46.95 1,853,688 0 0 0
IDI
10.3
10.3
10.04 10.38 10.08 4,259,300 0 0 0
IDJ
6.1
6.1
6.20 6.30 6.10 801,852 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 100 0 0 0
IDV
31.5
31.5
31.45 31.53 28.73 13,400 0 0 0
IFS
24.6
24.6
25.37 25.37 24.62 4,800 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
13.1
13.1
12.97 13.19 12.79 1,630,200 0 0 0
ILA
4.2
4.2
3.90 4.20 3.90 257,100 0 0 0
ILB
26.4
26.4
26.29 27.09 26.29 2,300 0 0 0
ILC
5.7
5.7
6.50 6.50 5.70 100 0 0 0
ILS
10.2
10.2
10.80 10.80 10.20 600 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.8
24.8
24.78 25.10 24.60 4,500 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
40.2
40.2
40.54 41.11 40.16 3,100 0 0 0
IPA
15.6
15.6
15.20 15.80 14.10 276,040 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.3
20.3
20.34 20.34 20.34 0 0 0 0
IST
26.3
26.3
26.33 26.33 26.33 100 0 0 0
ITA
7.5
7.5
7.10 7.45 7.09 9,318,200 0 0 0
ITC
10.6
10.6
10.50 10.65 10.35 208,900 0 0 0
ITD
9.6
9.6
9.78 9.78 9.50 8,800 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 80,800 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 8,000 0 0 0
IVS
10.5
10.5
10.50 10.50 10.10 89,000 0 0 0
JVC
3.4
3.4
3.50 3.50 3.36 460,000 0 0 0
KBC
32.5
32.5
32.55 32.85 32.10 4,039,200 0 0 0
KCB
7.1
7.1
7.11 7.11 7.11 0 0 0 0
KCE
8.2
8.2
8.19 8.19 8.19 0 0 0 0
KDC
57.2
57.2
57.36 57.55 57.00 967,700 0 0 0
KDH
31.4
31.4
31.75 31.80 31.15 767,300 0 0 0
KDM
17.9
17.9
17.85 17.94 17.10 4,400 0 0 0
KGM
6.9
6.9
7.13 7.13 6.85 25,800 0 0 0
KHD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
KHG
6.4
6.4
6.38 6.45 6.30 4,055,700 0 0 0
KHP
8.6
8.6
8.64 8.64 8.56 11,900 0 0 0
KHS
10.8
10.8
10.50 10.90 10.50 1,200 0 0 0
KHW
19.2
19.2
19.18 19.18 19.18 2,300 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.9
11.9
11.60 12 11.60 32,600 0 0 0
KMR
3.5
3.5
3.53 3.54 3.50 7,500 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
KOS
39.2
39.2
39.15 39.50 39 369,900 0 0 0
KPF
5.1
5.1
5.15 5.17 5.08 287,600 0 0 0
KSB
22.3
22.3
22.43 22.43 22.04 608,000 0 0 0
KSD
3.6
3.6
3.60 3.60 3.50 8,300 0 0 0
KSF
41.3
41.3
41.30 41.40 41.10 12,800 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
1.9
1.9
2 2.10 1.90 62,800 0 0 0
KST
10.9
10.9
10.95 10.95 10.95 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
48.4
48.4
45.50 49.50 44 7,500 0 0 0
KTT
2.9
2.9
2.90 2.90 2.80 1,700 0 0 0
L10
20.9
20.9
20.92 20.92 20.92 0 0 0 0
L14
45.8
45.8
47.11 47.30 45.63 466,600 0 0 0
L18
36.0
36.0
35.74 36.62 35.65 56,801 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.30 3.30 3.20 6,100 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.2
12.2
12.31 12.31 12.21 200 0 0 0
LAS
13.9
13.9
13.73 14.12 13.54 553,400 0 0 0
LAW
21
21
21 21 21 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
14.8
14.8
15.90 15.90 14.80 100 0 0 0
LBM
22.7
22.7
23.03 23.03 21.48 14,500 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.8
11.8
11.78 11.88 11.64 3,036,000 0 0 0
LCM
2.5
2.5
2.60 2.60 2.40 211,800 0 0 0
LDG
3.0
3.0
3.03 3.09 3.01 4,520,900 0 0 0
LDP
14.8
14.8
15 15 14.50 12,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.5
6.5
6.09 6.90 6.09 1,900 0 0 0
LGC
55.8
55.8
55.82 55.82 55.82 0 0 0 0
LGL
4.1
4.1
4.12 4.15 4.11 110,100 0 0 0
LGM
15.1
15.1
15.10 15.10 15 23,900 0 0 0
LHC
49.9
49.9
49.86 50.34 49.86 3,200 0 0 0
LHG
28.8
28.8
28.95 29.33 28.71 37,400 0 0 0
LIC
15.1
15.1
15.40 15.40 14.60 400 0 0 0
LIG
4.5
4.5
4.50 4.60 4.40 974,056 0 0 0
LIX
23.4
23.4
23.34 23.41 23.34 7,200 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 500 0 0 0
LLM
9.5
9.5
10 10 9.50 1,500 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.9
13.9
13.43 13.86 13.43 2,100 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 2.80 254,686 0 0 0
LMI
8.6
8.6
8.60 8.60 8.60 4,915 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
16.2
16.2
16.35 16.55 16.15 6,819,200 0 0 0
LPT
6.5
6.5
6.50 6.50 6.40 7,060 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
10
10
10.10 10.20 10 8,651 0 0 0
LSS
10.8
10.8
10.70 10.84 10.60 316,300 0 0 0
LTG
24.5
24.5
24.70 24.70 24.20 109,888 0 0 0
M10
16.9
16.9
16.86 16.86 16.86 1,002 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
15.4
15.4
15 15.50 14.20 124,580 0 0 0
MAS
29.8
29.8
29.80 29.80 29.80 0 0 0 0
MBB
17.8
17.8
17.81 17.86 17.66 4,875,100 0 0 0
MBG
4.3
4.3
4.30 4.40 4.20 349,735 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.8
18.8
18.35 18.85 18.10 3,407,500 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.5
7.5
7.68 7.68 7.50 39,500 0 0 0
MCH
84.1
84.1
83.87 84.45 84.06 11,300 0 0 0
MCM
36.2
36.2
35.98 36.47 35.98 25,951 0 0 0
MCO
5.6
5.6
5.10 5.60 5 27,800 0 0 0
MCP
34.2
34.2
34.20 34.20 34.20 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.43 10.62 10.24 4,500 0 0 0
MDF
10.5
10.5
9.40 10.60 9 5,200 0 0 0
MDG
12.9
12.9
12.95 12.95 12.25 2,400 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 25.13 200 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.2
25.2
25 25.30 25 4,000 0 0 0
MGC
4.3
4.3
4.44 4.44 4.34 4,600 0 0 0
MGG
26.5
26.5
30.50 33 26.50 1,300 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
38.4
38.4
33.41 38.37 36.18 6,600 0 0 0
MHC
9.6
9.6
9.70 9.70 9.47 424,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.9
13.9
13.50 13.90 13.90 100 0 0 0
MIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
MIG
16.7
16.7
16.89 17.18 16.56 75,000 0 0 0
MKP
26.2
26.2
26.19 26.19 26.19 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
25
25
24.40 25 24.20 1,600 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.4
17.4
17.49 17.68 17.19 69,300 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
23.2
23.2
23.16 23.16 23.16 100 0 0 0
MSB
10.0
10.0
10.04 10.12 9.96 2,559,200 0 0 0
MSH
37.2
37.2
37.55 37.55 37 73,700 0 0 0
MSN
67.5
67.5
66.20 68 66.70 2,893,500 0 0 0
MSR
15.1
15.1
15.20 15.50 15 138,200 0 0 0
MST
5.3
5.3
5.40 5.40 5.20 510,400 0 0 0
MTA
3.7
3.7
3.70 3.70 3.70 1,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.6
4.6
4.80 4.80 4.60 1,600 0 0 0
MTP
9.1
9.1
9.98 9.98 9.05 4,500 0 0 0
MTS
9.7
9.7
9.25 9.71 9.25 329 0 0 0
MTV
14.5
14.5
14.54 14.54 14.54 0 0 0 0
MVB
20.7
20.7
20.69 20.69 20.69 0 0 0 0
MVC
12.5
12.5
12.40 12.70 12.40 64,000 0 0 0
MVN
19.6
19.6
19.60 19.70 18.30 1,302 0 0 0
MWG
42.2
42.2
42.26 42.31 41.57 6,207,500 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
14.0
14.0
13.95 14.18 13.91 86,700 0 0 0
NAG
9.1
9.1
9.20 9.20 8.90 42,610 0 0 0
NAP
12.4
12.4
12.39 12.39 12.39 0 0 0 0
NAS
20.6
20.6
19.10 20.70 20.60 1,000 0 0 0
NAU
6
6
6 6 6 0 0 0 0
NAV
13.2
13.2
13.16 13.16 13.16 4,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.4
21.4
21.40 21.50 21 82,400 0 0 0
NBC
11.2
11.2
11.46 11.65 11.08 211,888 0 0 0
NBE
11.0
11.0
11.12 11.12 11.03 100 0 0 0
NBP
12.5
12.5
12.50 12.50 12 2,600 0 0 0
NBT
12.2
12.2
12.23 12.23 12.23 0 0 0 0
NBW
23.8
23.8
21.98 23.79 23.79 2,100 0 0 0
NCG
16.4
16.4
16.80 17 16.40 62,204 0 0 0
NCS
19.5
19.5
20 20 19.50 12,000 0 0 0
NCT
83.5
83.5
83.53 83.53 83.15 3,500 0 0 0
ND2
29.3
29.3
29.26 29.26 29.26 100 0 0 0
NDC
146.6
146.6
127.54 146.61 146.61 400 0 0 0
NDN
9.9
9.9
10 10 9.80 209,800 0 0 0
NDP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
NDT
6.8
6.8
6.80 6.80 6.80 400 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.30 6.40 6.30 500 0 0 0
NED
4.6
4.6
4.70 4.70 4.60 81,500 0 0 0
NET
57.8
57.8
58.31 58.31 57.46 4,300 0 0 0
NFC
12.6
12.6
12.63 12.63 12.63 0 0 0 0
NHA
17.5
17.5
17.80 18 17.35 188,900 0 0 0
NHC
32.3
32.3
35.80 35.80 32.30 100 0 0 0
NHH
19.3
19.3
19.95 20.00 18.88 1,064,800 0 0 0
NHT
11.6
11.6
11.90 11.90 11.60 2,600 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 0 0 0 0
NKG
23.3
23.3
23.30 23.50 22.85 7,115,200 0 0 0
NLG
36.0
36.0
36.48 36.58 35.79 1,377,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.3
19.3
19.27 19.27 19.08 14,500 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
9.9
9.9
9.90 9.90 9.80 15,700 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.80 4.90 4.70 943,204 0 0 0
NSC
67.0
67.0
66.97 66.97 66.97 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.60 8,100 0 0 0
NSL
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.7
6.7
6.77 6.77 6.59 200 0 0 0
NT2
24.1
24.1
24.18 24.32 23.98 210,500 0 0 0
NTC
191
191
187 191 187 34,400 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
52.5
52.5
51.61 52.53 52.53 100 0 0 0
NTL
13.5
13.5
13.24 13.57 13.29 559,300 0 0 0
NTP
33.0
33.0
33.07 33.15 32.71 18,200 0 0 0
NTT
6.1
6.1
6.10 6.10 6.10 1,000 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
10.8
10.8
11.30 11.30 10.80 200,221 0 0 0
NVL
17.6
17.6
17.60 17.75 17.35 15,162,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.5
11.5
11.50 11.50 11.10 16,500 0 0 0
OCB
11.6
11.6
11.75 11.88 11.33 1,444,700 0 0 0
OCH
6.9
6.9
6.90 6.90 6.70 13,600 0 0 0
ODE
44.6
44.6
44.30 44.70 44.20 31,200 0 0 0
OGC
7.2
7.2
7.28 7.40 7.15 294,800 0 0 0
OIL
10.0
10.0
9.96 10.06 9.87 284,600 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 1,000 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.55 21.59 21.59 2,600 0 0 0
ORS
12.6
12.6
12.57 12.76 12.45 1,075,000 0 0 0
PAC
24.5
24.5
24.04 25.00 24.04 23,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.6
19.6
19.63 19.78 19.54 937,400 0 0 0
PAP
15
15
15 15 15 0 0 0 0
PAS
4.3
4.3
4.40 4.40 4.30 187,250 0 0 0
PAT
92.0
92.0
90.83 92.01 90.83 19,768 0 0 0
PBC
9.3
9.3
9.30 9.50 9.30 32,865 0 0 0
PBP
11.2
11.2
11.20 11.40 11.20 3,600 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27.3
27.3
27.50 27.50 27.05 607,600 0 0 0
PCE
18.2
18.2
18.23 18.23 18.14 500 0 0 0
PCF
4.9
4.9
4.80 4.90 4.90 100 0 0 0
PCG
7
7
6.30 7 6.30 800 0 0 0
PCH
9
9
9 9.09 8.82 14,640 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7
7
7 7 7 100 0 0 0
PDB
8.6
8.6
8.48 8.76 8.48 6,900 0 0 0
PDC
5.7
5.7
5.90 5.90 5.70 1,600 0 0 0
PDN
96.1
96.1
96.12 96.12 96.12 0 0 0 0
PDR
25.1
25.1
25.93 25.93 25.03 9,474,500 0 0 0
PDV
8.7
8.7
8.74 8.82 8.66 12,800 0 0 0
PEG
5
5
5 5 5 0 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
37.0
37.0
36.96 36.96 36.96 105 0 0 0
PET
27.5
27.5
27.15 27.65 27 651,900 0 0 0
PFL
2.8
2.8
2.80 2.80 2.70 172,900 0 0 0
PGB
17.9
17.9
18 18 17.64 10,004 0 0 0
PGC
13.2
13.2
13.19 13.19 13.05 14,300 0 0 0
PGD
37.8
37.8
36.99 37.76 36.94 1,100 0 0 0
PGI
22.7
22.7
21.98 22.70 22.70 100 0 0 0
PGN
6.9
6.9
6.79 6.96 6.79 9,200 0 0 0
PGS
25.0
25.0
25.04 25.04 25.04 1 0 0 0
PGT
3.1
3.1
3.10 3.10 3 500 0 0 0
PGV
23.5
23.5
23.49 23.69 23.25 1,200 0 0 0
PHC
6.5
6.5
6.54 6.55 6.47 110,100 0 0 0
PHH
3
3
3 3 3 0 0 0 0
PHN
48.3
48.3
48.26 48.26 48.26 100 0 0 0
PHP
20.1
20.1
20.46 20.46 19.77 4,400 0 0 0
PHR
48.2
48.2
48.05 48.20 47.90 241,500 0 0 0
PHS
15.3
15.3
15.26 15.26 15.26 0 0 0 0
PIA
25.2
25.2
24.54 25.19 25.00 600 0 0 0
PIC
13.6
13.6
13.17 13.55 11.94 1,600 0 0 0
PIS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PIT
7
7
7.02 7.10 6.91 20,400 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJT
9.8
9.8
9.91 9.91 9.22 3,500 0 0 0
PLA
5.9
5.9
6.10 6.10 5.80 300 0 0 0
PLC
31.6
31.6
31.72 32.01 31.24 48,552 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.18 4.18 4.08 24,400 0 0 0
PLX
34.3
34.3
34.31 34.55 33.88 371,900 0 0 0
PMB
9.3
9.3
9.27 9.45 9.27 5,000 0 0 0
PMC
74.1
74.1
75.19 75.19 73.25 102,200 0 0 0
PMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PMJ
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PMP
11.6
11.6
11.62 12.74 11.62 200 0 0 0
PMS
26.8
26.8
26.84 26.84 26.84 700 0 0 0
PMT
7.2
7.2
7.22 7.22 7.22 23,000 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
9.0
9.0
8.96 8.96 8.96 0 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
79.5
79.5
78.13 79.72 78.13 1,005,600 0 0 0
PNP
17.2
17.2
17.21 17.21 17.21 100 0 0 0
PNT
7.2
7.2
7.20 7.20 7.20 9,100 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.4
12.4
12.40 12.40 12.40 1,200 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
11.6
11.6
11.65 11.75 11.55 2,423,300 0 0 0
PPC
12.6
12.6
12.60 12.60 12.52 65,000 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
23.0
23.0
22.94 23.22 23.03 43,500 0 0 0
PPP
13.4
13.4
13.30 13.39 13.30 3,400 0 0 0
PPS
10.8
10.8
10.80 10.80 10.60 1,500 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.4
19.4
17.68 19.40 17.77 5,600 0 0 0
PRE
17.9
17.9
17.86 17.86 17.86 0 0 0 0
PRO
4.4
4.4
3.90 4.40 4.40 100 0 0 0
PRT
10.6
10.6
10.60 10.70 10.50 12,300 0 0 0
PSB
5.9
5.9
5.90 5.90 5.80 10,500 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.4
12.4
12.42 12.42 12.14 8,700 0 0 0
PSE
10.2
10.2
10.20 10.20 10.20 1,700 0 0 0
PSH
10.9
10.9
10.60 10.90 10.60 1,222,200 0 0 0
PSI
9
9
9.10 9.10 8.80 114,100 0 0 0
PSL
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.2
6.2
6.30 6.30 6.10 23,200 0 0 0
PSW
7.5
7.5
7.63 7.63 7.35 45,600 0 0 0
PTB
55.3
55.3
56.12 56.12 55.35 46,300 0 0 0
PTC
6.2
6.2
6.49 6.49 6.06 57,900 0 0 0
PTD
5.1
5.1
5.06 5.06 5.06 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
15
15
15 15 15 6 0 0 0
PTI
47.1
47.1
50.40 50.40 47 5,957 0 0 0
PTL
4.0
4.0
4.10 4.11 4 335,800 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 13,800 0 0 0
PTT
9.1
9.1
9.10 9.10 9.10 1,400 0 0 0
PTV
4.4
4.4
4.40 4.40 4.40 2,400 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.70 2.80 2.50 484,900 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.6
21.6
21.60 22.10 21.10 173,700 0 0 0
PVC
15.7
15.7
15.60 16 15.50 1,090,200 0 0 0
PVD
28.5
28.5
28.50 28.90 28.30 2,235,800 0 0 0
PVG
8.3
8.3
8.21 8.40 8.12 46,200 0 0 0
PVI
42.2
42.2
42.53 42.53 42.25 3,900 0 0 0
PVM
12.3
12.3
12 12.30 11.60 26,900 0 0 0
PVO
5.5
5.5
5.40 5.50 5.50 100 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
39.5
39.5
38.80 39.50 38.80 3,379,400 0 0 0
PVT
23.5
23.5
23.64 23.86 23.55 2,478,000 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.7
3.7
3.80 3.80 3.70 6,000 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
PXI
2.9
2.9
2.90 3 2.80 19,700 0 0 0
PXL
8.7
8.7
8.80 9 8.60 135,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.9
4.9
4.90 4.90 4.70 95,300 0 0 0
PXT
3.7
3.7
3.90 3.90 3.40 469,900 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
11
11
11.50 11.50 10.95 1,267,300 0 0 0
QHD
37.9
37.9
37.89 37.89 37.89 0 0 0 0
QHW
26
26
26 26 26 100 0 0 0
QNC
8.1
8.1
8.20 8.20 8.10 5,600 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.1
41.1
41.08 42.09 41.08 416,300 0 0 0
QNT
18.9
18.9
18.90 18.90 18.90 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
5.7
5.7
5.82 5.82 5.73 200 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 0 0 0 0
QTP
14.3
14.3
14.17 14.62 14.13 318,700 0 0 0
RAL
102.2
102.2
101.87 102.45 101.39 34,400 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 300 0 0 0
RCC
15.8
15.8
15.80 16 15.80 3,606 0 0 0
RCL
13.8
13.8
13.60 13.80 13.60 1,500 0 0 0
RDP
9.7
9.7
9.75 9.75 9.57 290,800 0 0 0
REE
50.2
50.2
50.66 51.17 50.23 237,000 0 0 0
RIC
4.3
4.3
4.30 4.50 4.20 1,700 0 0 0
RTB
18.6
18.6
18.60 18.60 18.60 0 0 0 0
S4A
31.4
31.4
30.78 31.57 30.82 2,700 0 0 0
S55
45.7
45.7
45.45 45.74 45.45 300 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
8.86 8.86 8.76 254,900 0 0 0
SAB
61.9
61.9
61.95 62.42 61.48 383,500 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 600 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
6.5
6.5
6.60 6.61 6.51 189,100 0 0 0
SAS
23.1
23.1
23.63 23.63 22.96 1,000 0 0 0
SAV
12.8
12.8
13.14 13.14 12.46 31,100 0 0 0
SB1
7.2
7.2
7.24 7.24 7.24 100 0 0 0
SBA
23.7
23.7
23.91 23.91 23.26 900 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 2,100 0 0 0
SBG
17
17
17.50 17.50 16.50 207,800 0 0 0
SBH
52.4
52.4
52.41 52.41 52.41 0 0 0 0
SBL
7.4
7.4
7.41 7.41 7.41 400 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
7.4
7.4
7.40 7.40 7.20 1,331,700 0 0 0
SBT
13.7
13.7
13.55 13.80 13.50 1,136,000 0 0 0
SBV
10.0
10.0
9.87 9.95 9.95 4,400 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 0 0 0 0
SCC
2.3
2.3
2.40 2.40 2.30 200 0 0 0
SCG
65
65
64.40 65 64.20 57,800 0 0 0
SCI
12.8
12.8
12.80 12.90 12.70 29,300 0 0 0
SCJ
4.2
4.2
4.20 4.20 4.20 400 0 0 0
SCL
18.1
18.1
17.87 18.06 17.78 18,500 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.3
7.3
7.34 7.40 7.12 2,061,700 0 0 0
SCS
61.9
61.9
61.57 62.04 61.19 72,600 0 0 0
SCY
14.5
14.5
14.53 14.53 14.53 0 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 1,200 0 0 0
SD3
4.8
4.8
4.80 4.80 4.80 200 0 0 0
SD5
6.8
6.8
6.77 6.86 6.77 4,300 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 1,000 0 0 0
SD7
3.9
3.9
4 4.20 3.80 8,100 0 0 0
SD9
8.1
8.1
8.10 8.20 8.10 2,600 0 0 0
SDA
6.3
6.3
5.80 6.30 5.80 292,200 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 40,900 0 0 0
SDG
16
16
16 16 16 101 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29
29
29 29 29 10 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
28.2
28.2
27.43 28.18 27.43 7,000 0 0 0
SEA
23.2
23.2
22.90 23.20 23.20 300 0 0 0
SEB
42.3
42.3
42.35 42.35 42.35 0 0 0 0
SED
17.6
17.6
17.80 17.80 17.62 300 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
18.0
18.0
17.96 17.96 17.96 0 0 0 0
SFG
8.1
8.1
8.01 8.15 7.72 3,300 0 0 0
SFI
29.9
29.9
29.80 29.94 29.05 1,200 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.7
11.7
11.73 11.73 11.64 3,856 0 0 0
SGC
70.3
70.3
69.29 70.29 70.29 100 0 0 0
SGD
15.6
15.6
17.30 17.30 15.60 400 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.5
15.5
15.70 15.70 15.50 21,400 0 0 0
SGN
64.0
64.0
64.23 64.52 64.04 3,600 0 0 0
SGP
16.7
16.7
16.70 16.80 16.60 17,600 0 0 0
SGR
19.3
19.3
19.46 19.46 18.85 28,900 0 0 0
SGT
12.1
12.1
12.20 12.20 11.85 12,900 0 0 0
SHA
4.7
4.7
4.73 4.74 4.65 1,300 0 0 0
SHB
10.7
10.7
10.54 10.73 10.54 21,548,500 0 0 0
SHE
8.8
8.8
9 9 8.58 20,300 0 0 0
SHI
13.8
13.8
13.90 13.90 13.75 228,800 0 0 0
SHN
6.8
6.8
6.90 6.90 6.80 100 0 0 0
SHP
28.5
28.5
28.67 28.72 28.47 1,800 0 0 0
SHS
18.7
18.7
18.50 18.90 18.20 21,468,000 0 0 0
SIV
32.6
32.6
32.59 32.59 32.59 102 0 0 0
SJ1
12.5
12.5
13.46 13.46 12.50 300 0 0 0
SJD
15.0
15.0
14.95 15 14.85 33,200 0 0 0
SJE
21.4
21.4
21.30 21.40 21.10 7,400 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 3,000 0 0 0
SJM
5.5
5.5
5.40 5.50 5 8,200 0 0 0
SJS
70.1
70.1
69 70.70 68 208,000 0 0 0
SKG
13.7
13.7
13.97 14.20 13.55 555,600 0 0 0
SKH
28.1
28.1
27.70 28.10 27.60 7,300 0 0 0
SKN
8.2
8.2
8.24 8.24 8.24 100 0 0 0
SKV
47.5
47.5
44.90 47.60 45.08 26,500 0 0 0
SLS
147.1
147.1
147 148.30 146 6,322 0 0 0
SMA
8.5
8.5
8.50 8.83 8 1,600 0 0 0
SMB
33.9
33.9
33.67 33.86 33.67 6,600 0 0 0
SMC
10.5
10.5
10.65 10.85 10.40 307,200 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
SNZ
27.5
27.5
27.90 27.90 26.30 2,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16
16
15.30 16 15.30 2,300 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 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
3.3
3.3
3.40 3.40 3.20 9,600 0 0 0
SPM
11.4
11.4
11.20 11.40 11.40 100 0 0 0
SQC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SRA
3.5
3.5
3.50 3.60 3.40 141,700 0 0 0
SRB
2
2
2 2.10 2 1,400 0 0 0
SRC
26.8
26.8
25.36 26.83 24.09 200 0 0 0
SRF
7.9
7.9
7.86 8 7.53 5,800 0 0 0
SRT
5.9
5.9
5.70 6 5.70 2,111 0 0 0
SSB
20.0
20.0
20.06 20.06 19.88 1,078,600 0 0 0
SSC
28.3
28.3
28.54 28.54 28.26 100 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.31 8.31 8.31 1,000 0 0 0
SSH
63.7
63.7
63.50 63.70 63.10 69,200 0 0 0
SSI
32.7
32.7
32.60 33.05 32.10 19,996,900 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
18.9
18.9
18.80 18.95 18.70 159,600 0 0 0
STB
27.9
27.9
28.20 28.40 27.85 14,345,000 0 0 0
STC
18.0
18.0
17.16 17.99 17.99 100 0 0 0
STG
49.4
49.4
46.90 49.40 44.20 2,700 0 0 0
STH
12.8
12.8
13.90 13.90 12.80 500 0 0 0
STK
26
26
26.30 26.75 25.70 19,900 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
28.5
28.5
28.54 28.54 27.96 4,600 0 0 0
SVD
2.4
2.4
2.37 2.38 2.35 22,900 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 11 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.5
53.5
53.55 53.55 53.55 1,000 0 0 0
SVN
3.8
3.8
3.80 4.10 3.70 5,300 0 0 0
SVT
10.3
10.3
10.01 10.33 10.33 200 0 0 0
SWC
23.8
23.8
23.80 23.90 23.80 2,700 0 0 0
SZB
29.4
29.4
29.52 29.52 29.43 1,200 0 0 0
SZC
34.8
34.8
34.41 34.97 34.33 1,114,800 0 0 0
SZE
12
12
12 12 12 0 0 0 0
SZG
35.1
35.1
35.08 35.08 35.08 0 0 0 0
SZL
37
37
37.25 37.25 37 3,100 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.4
10.4
10.40 10.50 10.40 3,150 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.2
36.2
36.20 36.20 34.44 6,800 0 0 0
TBD
81.3
81.3
81.30 81.30 81.30 0 0 0 0
TBH
24.9
24.9
24.90 24.90 24.90 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
8.6
8.6
8.16 8.84 8.26 365,900 0 0 0
TCB
15.0
15.0
15.01 15.03 14.86 1,614,200 0 0 0
TCD
6.1
6.1
6.19 6.31 6.13 1,126,900 0 0 0
TCH
12.8
12.8
13.05 13.15 12.80 7,435,800 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.8
34.8
34.87 34.87 34.35 15,300 0 0 0
TCM
37.4
37.4
37.18 37.36 37 449,600 0 0 0
TCO
9.5
9.5
9.46 9.66 9.46 40,100 0 0 0
TCR
3.4
3.4
3.39 3.39 3.39 0 0 0 0
TCT
21.8
21.8
22.50 22.50 21.80 24,900 0 0 0
TCW
24.8
24.8
25.13 25.13 24.47 7,300 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 3,130 0 0 0
TDC
10.3
10.3
10.15 10.30 10 308,000 0 0 0
TDF
14.9
14.9
14.86 14.86 14.86 0 0 0 0
TDG
3.7
3.7
3.74 3.86 3.71 90,600 0 0 0
TDH
4.9
4.9
4.93 4.98 4.75 283,100 0 0 0
TDM
38.1
38.1
38.62 39.19 38.15 2,100 0 0 0
TDN
8.7
8.7
8.66 8.83 8.57 18,100 0 0 0
TDP
26.1
26.1
26.10 26.10 25.75 101,500 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
6.7
6.7
6.80 6.80 6.60 80,300 0 0 0
TDW
43.8
43.8
43.80 43.80 43.80 0 0 0 0
TED
38.3
38.3
38.31 38.31 38.31 200 0 0 0
TEG
10.0
10.0
9.99 9.99 9.85 4,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.6
8.6
8.30 8.60 7.90 10,900 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
35.3
35.3
35.30 35.30 35.10 6,526 0 0 0
THG
33.9
33.9
33.82 33.94 33.61 26,100 0 0 0
THM
12.5
12.5
13.18 13.18 12.55 3,000 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 20 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
12.22 12.31 12.04 4,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.0
9.0
9.01 9.01 9.01 3,000 0 0 0
TID
22.6
22.6
22.78 22.78 22.59 4,493 0 0 0
TIE
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TIG
12.6
12.6
12.70 13.60 12.60 4,990,934 0 0 0
TIN
11.3
11.3
11.21 11.30 11.21 800 0 0 0
TIP
25.0
25.0
25.09 25.54 24.65 326,800 0 0 0
TIS
4.2
4.2
4.30 4.30 4.20 15,200 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
7
7 7 6.80 93,251 0 0 0
TKU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TL4
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLD
5.5
5.5
5.55 5.72 5.49 907,800 0 0 0
TLG
49.1
49.1
49.40 49.40 48.91 10,400 0 0 0
TLH
8.3
8.3
8.30 8.40 8.15 796,800 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
40.2
40.2
39.54 40.22 39.54 4 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 1,200 0 0 0
TMP
59.1
59.1
59.11 59.11 58.73 800 0 0 0
TMS
41.4
41.4
39.80 41.38 39.90 2,400 0 0 0
TMT
16
16
15.35 16 15.30 1,300 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.9
10.9
10.76 10.86 10.86 1,100 0 0 0
TN1
13.8
13.8
13.77 13.81 13.77 2,100 0 0 0
TNA
5.8
5.8
5.76 5.80 5.66 32,200 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
17.1
17.1
16.98 17.16 16.81 807,000 0 0 0
TNH
17.3
17.3
17.64 17.80 17.31 168,500 0 0 0
TNI
2.7
2.7
2.75 2.75 2.70 56,800 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.8
4.8
4.75 4.84 4.70 201,000 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TOS
32.3
32.3
32.64 32.64 32.35 5,800 0 0 0
TOT
14.7
14.7
14.86 14.86 14.52 3,900 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
16.9
16.9
16.98 17.08 16.88 4,330,200 0 0 0
TPC
5.9
5.9
5.80 5.89 5.55 1,200 0 0 0
TPH
12.2
12.2
13.43 13.43 12.19 300 0 0 0
TPP
9.1
9.1
9.90 9.90 9.10 200 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
75.7
75.7
75.74 75.74 75.74 0 0 0 0
TRC
31.5
31.5
31.45 31.45 31.45 17,000 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 0 0 0 0
TRT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TS3
4.5
4.5
4.80 4.80 4.40 59,000 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.6
43.6
43.54 44.62 43.63 3,100 0 0 0
TSC
3.8
3.8
3.86 3.87 3.77 916,300 0 0 0
TSD
3
3
3 3 3 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
36.4
36.4
36.44 36.44 36.44 200 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8.0
8.0
8.06 8.06 8 724,700 0 0 0
TTC
11.3
11.3
12.11 12.11 11.26 1,300 0 0 0
TTD
71.2
71.2
71.24 71.24 71.24 100 0 0 0
TTE
11.8
11.8
12.65 12.65 11.80 300 0 0 0
TTF
4.3
4.3
4.36 4.36 4.24 1,510,500 0 0 0
TTH
3.9
3.9
4 4 3.90 221,300 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 5,000 0 0 0
TTN
7.5
7.5
7.30 7.59 7.30 58,600 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33
33
32.30 33 33 2,000 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TV1
17.5
17.5
17.52 18.01 16.93 4,705 0 0 0
TV2
39.1
39.1
39.40 40 39.10 140,700 0 0 0
TV3
11
11
11.30 11.70 11 1,300 0 0 0
TV4
12.4
12.4
12.40 12.50 12.20 8,100 0 0 0
TV6
3.9
3.9
3.90 3.90 3.90 100 0 0 0
TVA
11
11
11 11 11 0 0 0 0
TVB
5.2
5.2
5.19 5.20 5.14 117,600 0 0 0
TVD
13.1
13.1
13.29 13.67 13.01 35,100 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
6.60 6.60 6.40 213,650 0 0 0
TVS
19
19
19.09 19.09 18.64 18,200 0 0 0
TVT
14.9
14.9
14.88 14.88 14.88 3,000 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 0 0 0 0
TXM
4.9
4.9
5 5.50 4.50 8,800 0 0 0
TYA
10.3
10.3
10.20 10.30 10.11 200 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.9
8.9
8.80 8.90 8.70 52,200 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
31.8
31.8
31.40 31.80 31.80 400 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
7.90 8.30 7.90 32,400 0 0 0
UPC
24.9
24.9
24.90 24.90 24.90 200 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
13.0
13.0
13.04 13.04 13.04 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
5.8
5.8
6.10 6.10 5.80 13,400 0 0 0
VAB
6.7
6.7
6.70 6.80 6.60 109,016 0 0 0
VAF
11.4
11.4
11.82 11.82 11.40 1,600 0 0 0
VAV
38.8
38.8
38.36 38.84 38.36 1,300 0 0 0
VBB
9.4
9.4
9.48 9.48 9.38 2,000 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
9.4
9.4
8.60 9.40 9.40 100 0 0 0
VC2
10.5
10.5
10.70 10.70 10.30 96,310 0 0 0
VC3
21.4
21.4
21.43 21.43 21.07 653,300 0 0 0
VC6
10.6
10.6
10.57 10.57 10.57 0 0 0 0
VC7
15.7
15.7
16.40 16.40 15.60 721,000 0 0 0
VC9
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VCA
8.6
8.6
8.58 8.59 8.58 11,900 0 0 0
VCB
84.2
84.2
85 85.30 84.10 1,400,000 0 0 0
VCC
14.0
14.0
14.32 14.32 14.03 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185.1
185.1
185.10 185.10 185.10 0 0 0 0
VCG
21.8
21.8
21.61 21.92 21.47 5,368,200 0 0 0
VCI
32.3
32.3
31.87 32.40 31.34 4,638,900 0 0 0
VCM
15
15
14.70 15 13.50 600 0 0 0
VCP
22.4
22.4
22.50 22.50 22.40 400 0 0 0
VCR
22.9
22.9
22.80 22.90 22.80 2,800 0 0 0
VCS
54.9
54.9
54.96 55.15 54.76 18,796 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.9
28.9
28.90 28.90 28.90 0 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VDN
12.9
12.9
12.91 12.91 12.91 100 0 0 0
VDP
29.7
29.7
28.23 29.71 29.01 200 0 0 0
VDS
14.9
14.9
14.75 14.93 14.39 449,200 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.70 3.70 3.40 500 0 0 0
VE3
10
10
11.10 12.10 10 2,800 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.7
4.7
4.70 4.70 4.60 32,100 0 0 0
VE9
2.2
2.2
2.20 2.20 2 3,400 0 0 0
VEA
32.8
32.8
33 33 32.70 250,700 0 0 0
VEC
9
9
8.60 9 8.20 1,200 0 0 0
VEF
115
115
116 117 115 9,700 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
35.9
35.9
35.65 36.15 35.75 2,000 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 75 0 0 0
VFG
34.9
34.9
34.34 34.96 34.91 1,000 0 0 0
VFR
13.2
13.2
13.20 13.20 13.20 7,000 0 0 0
VGC
55.2
55.2
55.80 56.50 54.90 694,700 0 0 0
VGG
33.4
33.4
33.53 33.53 33.06 3,700 0 0 0
VGI
26.4
26.4
26.40 26.70 26.10 502,263 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 100 0 0 0
VGP
30.3
30.3
32.30 32.30 30.34 500 0 0 0
VGR
32.9
32.9
32.73 32.91 32.91 100 0 0 0
VGS
21.6
21.6
21.90 22.19 21.43 696,500 0 0 0
VGT
11.7
11.7
11.68 11.78 11.58 131,800 0 0 0
VGV
28.5
28.5
29 29 28.10 5,700 0 0 0
VHC
61.3
61.3
60.55 62.08 60.55 1,170,200 0 0 0
VHD
14.7
14.7
15 15 13.90 500 0 0 0
VHE
3.2
3.2
3.20 3.30 3.10 267,100 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 87 0 0 0
VHG
2.8
2.8
2.70 2.80 2.60 816,800 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
14.9
14.9
14 14.90 14 400 0 0 0
VHM
41
41
39.65 41.30 40.10 8,699,000 0 0 0
VIB
15.5
15.5
15.61 15.65 15.41 2,208,600 0 0 0
VIC
44.1
44.1
42.95 44.35 43.25 5,292,200 0 0 0
VID
4.6
4.6
4.65 4.67 4.64 1,200 0 0 0
VIE
6.2
6.2
7 7 6.20 200 0 0 0
VIF
17.0
17.0
16.96 16.96 16.96 100 0 0 0
VIG
8
8
8 8 7.80 309,800 0 0 0
VIH
8.8
8.8
8.79 8.79 8.79 0 0 0 0
VIM
18.9
18.9
18.05 18.90 18.90 200 0 0 0
VIN
19.0
19.0
18.99 20.54 18.99 820 0 0 0
VIP
10.5
10.5
10.65 10.69 10.51 92,100 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIX
14.3
14.3
14.43 14.51 13.93 41,138,300 0 0 0
VJC
104.2
104.2
104.20 104.50 101.80 717,800 0 0 0
VLA
18.5
18.5
18 18.50 18.50 100 0 0 0
VLB
32.4
32.4
32.18 32.55 32.09 64,900 0 0 0
VLC
16.2
16.2
16.40 16.70 15.90 71,700 0 0 0
VLG
3.6
3.6
3.70 3.70 3.60 2,100 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
7.4
7.4
7.27 7.36 7.27 7,100 0 0 0
VMD
19.1
19.1
18.21 19.07 18.26 101,100 0 0 0
VMG
3.4
3.4
3.30 3.40 3.20 3,500 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 0 0 0 0
VNA
11.4
11.4
11.47 11.47 11.41 1,400 0 0 0
VNB
8.6
8.6
8.80 8.80 8.60 5,000 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 9,000 0 0 0
VND
18.6
18.6
18.43 18.73 18.18 24,142,900 0 0 0
VNE
6.8
6.8
6.70 6.76 6.67 849,000 0 0 0
VNF
7.5
7.5
7.61 7.61 7.52 2,300 0 0 0
VNG
8.1
8.1
8.11 8.12 8.01 10,800 0 0 0
VNH
2.3
2.3
2.40 2.40 2.30 45,100 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
13.2
13.2
13.12 13.31 13.12 5,400 0 0 0
VNM
68.6
68.6
67.62 69.09 68.50 4,734,500 0 0 0
VNP
12
12
12.60 12.60 12 12,000 0 0 0
VNR
22.7
22.7
22.69 22.69 22.30 1,600 0 0 0
VNS
11.9
11.9
11.78 11.87 11.73 7,900 0 0 0
VNT
45.1
45.1
45.10 45.10 45.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5
5
5 5 5 1,000 0 0 0
VNZ
700
700
710 715 690 2,004 0 0 0
VOC
20.4
20.4
20.40 20.49 20.40 4,600 0 0 0
VOS
11.1
11.1
11.10 11.20 10.85 1,150,200 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
18.4
18.4
18.61 18.61 18.23 7,675,600 0 0 0
VPD
22.0
22.0
22.65 22.65 21.75 6,000 0 0 0
VPG
16.4
16.4
16.48 16.81 16.19 738,900 0 0 0
VPH
8.4
8.4
8.41 8.60 8.33 163,900 0 0 0
VPI
46.4
46.4
46.42 46.75 46.25 953,100 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
10.8
10.8
10.16 10.83 9.78 7,200 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 1,200 0 0 0
VRC
8.2
8.2
8.19 8.20 8.15 15,300 0 0 0
VRE
23.7
23.7
23.45 23.75 23.45 3,772,200 0 0 0
VRG
23.0
23.0
22.16 22.96 22.25 3,900 0 0 0
VSA
19.1
19.1
18.98 19.07 18.98 800 0 0 0
VSC
18.3
18.3
18.43 18.43 18.12 344,900 0 0 0
VSE
6.5
6.5
6.60 6.60 6.50 1,500 0 0 0
VSF
36
36
36.50 37.50 36 6,700 0 0 0
VSH
43.6
43.6
43.36 43.60 42.69 11,900 0 0 0
VSI
17.5
17.5
17.44 17.48 17.44 900 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VSN
19.4
19.4
19.42 19.42 18.06 2,400 0 0 0
VTA
3.9
3.9
3.80 4.10 3.90 400 0 0 0
VTB
10.1
10.1
9.84 10.10 9.64 16,100 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTD
7.5
7.5
7.60 7.70 7.40 60,801 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
10.1
10.1
11.20 11.20 10.10 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTK
28.9
28.9
29.81 30.50 28.93 4,713 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.8
8.8
8.82 8.83 8.74 38,900 0 0 0
VTP
48.9
48.9
49 49.90 48.50 475,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.5
19.5
19.60 19.80 19.30 14,301 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 3.90 25,400 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.14 7.32 7.14 97,800 0 0 0
VUA
23.3
23.3
24.10 24.50 23.20 14,300 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
166.9
166.9
161.47 167.86 166.94 600 0 0 0
WSB
48.8
48.8
48.97 48.97 47.09 800 0 0 0
WSS
6.5
6.5
6.50 6.50 6.40 23,700 0 0 0
WTC
14.5
14.5
14 14.50 14 2,800 0 0 0
X20
8.6
8.6
8.60 8.60 8.60 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
XHC
18.8
18.8
21.80 21.80 18.80 100 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 6.94 14,600 0 0 0
XMD
7.9
7.9
8.30 8.30 7.90 800 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
YBM
8.2
8.2
8.21 8.21 8.21 1,000 0 0 0
YEG
10.7
10.7
10.74 10.98 10.48 1,033,000 0 0 0
YTC
37.9
37.9
34.34 51.12 37.85 1,600 0 0 0
^BB
242.2
242.2
242.13 244.23 239.12 510,702 0 0 0
^BDS
905.8
905.8
894.29 915.15 885.53 6,074,851 0 0 0
^BH
1,100.9
1,100.9
1,101.66 1,112.12 1,090.44 200,408 0 0 0
^BL
2,228.0
2,228.0
2,242.62 2,251.01 2,204.68 4,062,398 0 0 0
^CAOSU
237.1
237.1
236.20 237.96 233.90 338,960 0 0 0
^CBTS
1,775.9
1,775.9
1,750.47 1,793.37 1,746.43 1,392,591 0 0 0
^CK
1,323.0
1,323.0
1,310.67 1,333.57 1,290.39 13,472,432 0 0 0
^CNTT
3,923.2
3,923.2
3,899.45 3,955.48 3,890.23 1,330,066 0 0 0
^CSSK
1,821.6
1,821.6
1,831.65 1,842 1,806.23 99,090 0 0 0
^DAUKHI
648.4
648.4
644.87 651.72 642.19 1,322,734 0 0 0
^DNP
789.5
789.5
796.12 805.29 732.42 2,627,204 0 0 0
^DUOCPHAM
3,235.1
3,235.1
3,244.19 3,261.31 3,205.22 562,392 0 0 0
^DVLTAUGT
110.9
110.9
110.48 111.59 108.92 22,432 0 0 0
^DVTVHT
849.7
849.7
851.59 864.72 844.37 122,014 0 0 0
^GELEX
1,101.8
1,101.8
1,106.84 1,118.59 1,088.83 9,429,367 0 0 0
^GIAODUC
895.2
895.2
939.71 942.53 892.98 112,176 0 0 0
^HASTC
231.4
231.4
231.20 232.64 229.81 76,707,019 0 0 0
^HK
656.3
656.3
656.83 659.17 648.39 268,631 0 0 0
^KK
721.1
721.1
716.31 726.66 712.97 2,327,479 0 0 0
^LARGECAP
1,836.8
1,836.8
1,833.73 1,852.73 1,817.58 3,281,774 0 0 0
^LOUIS
307.1
307.1
308.69 309.90 304.08 209,001 0 0 0
^MIDCAP
784.1
784.1
780.76 791.81 774.20 6,580,331 0 0 0
^NANGLUONG
1,008.1
1,008.1
1,008.33 1,015.53 999.87 664,953 0 0 0
^NH
1,470.3
1,470.3
1,480.42 1,487.36 1,463.47 3,769,283 0 0 0
^NHUA
973.6
973.6
978.37 983.87 963.47 264,204 0 0 0
^NLN
87.1
87.1
84.27 87.48 83.55 11,111,787 0 0 0
^PHANBON
2,749.6
2,749.6
2,746.49 2,766.98 2,723.31 1,087,269 0 0 0
^SMALLCAP
837.6
837.6
830.46 844.95 825.10 906,939 0 0 0
^SPCS
591.2
591.2
588.19 594.72 574.24 89,316 0 0 0
^SXHGD
607.8
607.8
612.64 616.21 602.16 433,030 0 0 0
^SXNHC
1,504.3
1,504.3
1,493.52 1,509.28 1,485.49 1,018,977 0 0 0
^SXPT
1,279.9
1,279.9
1,273.01 1,290.56 1,263.87 719,200 0 0 0
^SXTBMM
190.2
190.2
193.44 194.32 187.08 372,831 0 0 0
^TBD
1,143.9
1,143.9
1,153.56 1,161.30 1,134 7,582,124 0 0 0
^TCK
162.5
162.5
163.51 165.84 152.85 227,156 0 0 0
^THEP
2,586.6
2,586.6
2,608.71 2,618.53 2,567.83 16,256,495 0 0 0
^TI
887.5
887.5
882.63 892.53 879.63 770,272 0 0 0
^TPDU
1,954.1
1,954.1
1,933.28 1,968.34 1,928.90 2,890,993 0 0 0
^UPCOM
85.5
85.5
85.71 86.08 85.18 26,650,479 0 0 0
^VLXD
3,200.9
3,200.9
3,224.60 3,237.50 3,177.95 15,073,450 0 0 0
^VN30
1,117.3
1,117.3
1,118.79 1,120.07 1,111.73 149,506,100 0 0 0
^VNINDEX
1,125.5
1,125.5
1,127.92 1,129.15 1,120.32 618,307,398 0 0 0
^VTKB
594.9
594.9
596.46 600.37 582.48 727,572 0 0 0
^XD
963.0
963.0
964.53 972.47 955.84 1,520,859 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |