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

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 12/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.7
29.7
29.72 29.72 29.63 1,101 0 0 0
AAA
9.7
9.7
9.79 9.79 9.62 1,315,700 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.57 9.58 9.57 1,700 0 0 0
AAS
8.7
8.7
8.60 8.70 8.60 710,077 0 0 0
AAT
5.1
5.1
5.01 5.18 5 583,400 0 0 0
AAV
4.3
4.3
4.30 4.40 4.30 350,135 0 0 0
ABB
7.7
7.7
7.80 7.90 7.70 723,597 0 0 0
ABC
13.0
13.0
12.94 13.22 12.55 10,000 0 0 0
ABI
25.0
25.0
24.85 25.04 24.56 19,100 0 0 0
ABR
11.7
11.7
11.59 12.30 11.59 3,800 0 0 0
ABS
5.9
5.9
5.81 5.93 5.81 515,500 0 0 0
ABT
32.7
32.7
32.68 32.68 32.68 2,100 0 0 0
ABW
10.5
10.5
10.60 10.60 10.30 216,262 0 0 0
ACB
18.9
18.9
18.82 18.90 18.73 3,228,200 0 0 0
ACC
12.5
12.5
12.45 12.55 12.35 10,000 0 0 0
ACL
12.3
12.3
12.45 12.50 12.15 36,800 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
65.8
65.8
66.60 67 64.60 161,700 0 0 0
ADC
16.2
16.2
16.24 16.24 16.24 0 0 0 0
ADG
22.5
22.5
22.45 22.60 22.45 4,000 0 0 0
ADS
12.7
12.7
12.82 12.96 12.69 373,700 0 0 0
AFX
9.2
9.2
9.20 9.20 9 69,800 0 0 0
AG1
7.3
7.3
7.31 7.31 7.31 100 0 0 0
AGG
19.8
19.8
19.76 19.88 19.60 621,000 0 0 0
AGP
22.3
22.3
22.23 22.32 22.32 100 0 0 0
AGR
16.0
16.0
16.05 16.25 15.95 706,200 0 0 0
AGX
33.9
33.9
36.74 36.74 33.93 100 0 0 0
AIC
14.4
14.4
14 14.60 14.30 7,400 0 0 0
ALT
13.3
13.3
13.30 13.30 13.30 202 0 0 0
ALV
3.8
3.8
3.90 3.90 3.80 4,855 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 8.40 1,100 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
10.2
10.2
9.91 10.20 9.91 68,302 0 0 0
AMV
3.9
3.9
3.80 3.90 3.80 552,095 0 0 0
ANT
9.2
9.2
7.83 9.31 7.83 14,800 0 0 0
ANV
32.1
32.1
32.20 32.50 31.70 1,360,100 0 0 0
APF
43.1
43.1
43.29 43.29 43.14 2,700 0 0 0
APG
10.3
10.3
10.15 10.25 10.10 249,400 0 0 0
APH
7.7
7.7
7.72 7.77 7.70 253,400 0 0 0
API
6
6
5.80 6.20 5.80 1,046,518 0 0 0
APP
4.5
4.5
4.60 4.70 4.50 700 0 0 0
APS
7.1
7.1
6.90 7.30 6.90 1,651,033 0 0 0
ARM
32.8
32.8
29.93 32.83 32.83 700 0 0 0
ASG
20.0
20.0
20.09 20.36 19.64 16,600 0 0 0
ASM
9.4
9.4
9.27 9.64 9.36 5,352,900 0 0 0
ASP
5.1
5.1
5.14 5.14 5.01 105,100 0 0 0
AST
49.8
49.8
49.81 50.00 49.51 20,400 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
14.5
14.5
14.50 14.50 13.70 407 0 0 0
AVC
49.8
49.8
48.55 49.80 48.20 3,800 0 0 0
BAB
12
12
12 12.09 12 3,300 0 0 0
BAF
18.1
18.1
18.07 18.25 17.82 2,402,500 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BAX
42.2
42.2
42.63 42.72 41.97 3,900 0 0 0
BBC
50.9
50.9
52.31 52.31 50.85 100 0 0 0
BBS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
BBT
8.9
8.9
8.90 8.90 8.90 200 0 0 0
BCA
6.2
6.2
6.70 7 5.80 102,704 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.60 9.70 9.50 168,663 0 0 0
BCE
5.8
5.8
5.80 5.80 5.75 18,900 0 0 0
BCF
27.0
27.0
27.01 27.01 27.01 10,000 0 0 0
BCG
8.4
8.4
8.25 8.50 8.33 6,629,700 0 0 0
BCM
64.4
64.4
65.10 65.30 64.10 336,500 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
11.3
11.3
12.33 12.82 11.07 2,342,261 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
25.3
25.3
25.70 25.98 25.33 900 0 0 0
BDT
13.4
13.4
13.35 13.45 13.35 12,400 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 4,800 0 0 0
BED
21.6
21.6
23.89 23.89 21.56 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.6
23.6
22.92 23.66 22.64 652,300 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
16 16 15 1,700 0 0 0
BHN
37.5
37.5
38.48 38.48 36.75 6,900 0 0 0
BHP
6.3
6.3
6.33 6.33 6.33 500 0 0 0
BIC
24.2
24.2
24.32 24.70 24.18 11,900 0 0 0
BID
41.9
41.9
41.40 42.05 41.20 956,500 0 0 0
BIG
9.7
9.7
9.90 10.10 9.60 374,100 0 0 0
BKC
6.9
6.9
7.10 7.10 6.70 300 0 0 0
BKG
4.3
4.3
4.37 4.37 4.28 48,900 0 0 0
BLI
10.2
10.2
10.40 10.40 10.20 4,600 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.5
29.5
29.33 29.50 29.16 400 0 0 0
BMC
14.1
14.1
14.05 14.19 13.96 7,900 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8
8
8 8 7.90 11,100 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.8
20.8
20.75 20.80 20.55 62,400 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
86.7
86.7
86.62 87.19 85.96 79,300 0 0 0
BMS
10.4
10.4
10.45 10.45 10.27 62,700 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 100 0 0 0
BNA
10.4
10.4
10.30 10.70 10.20 139,285 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 3 208,400 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 3.50 100 0 0 0
BRC
11.1
11.1
11.29 11.29 11.15 900 0 0 0
BRR
15.7
15.7
14.93 15.70 14.93 1,500 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18
18
18 18 18 6,200 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BSG
12.1
12.1
12.50 12.50 11.40 8,000 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
42.0
42.0
41.64 42 41.45 299,600 0 0 0
BSL
8.8
8.8
8.93 8.93 8.84 100 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.3
18.3
18.83 18.83 18.28 100 0 0 0
BSR
19.1
19.1
18.80 19.10 18.80 4,330,628 0 0 0
BST
17.2
17.2
16.36 17.20 17.20 100 0 0 0
BT1
10.7
10.7
9.88 10.73 9.88 300 0 0 0
BTB
5.8
5.8
5.80 5.80 5.80 100 0 0 0
BTD
23.0
23.0
23.04 23.04 23.04 100 0 0 0
BTG
8
8
8 8 8 0 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.5
3.5
3.60 3.60 3.50 400 0 0 0
BTP
13.4
13.4
13.65 13.65 13.23 144,900 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 5,200 0 0 0
BTU
12.5
12.5
12.49 12.49 12.49 100 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
9.5
9.5
9.64 9.73 9.55 150,342 0 0 0
BVG
2.2
2.2
2.30 2.30 2.20 37,200 0 0 0
BVH
40.1
40.1
40.05 40.30 40 324,200 0 0 0
BVL
11.0
11.0
10.89 10.97 10.89 2,100 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
25.4
25.4
25.40 25.70 25.30 209,600 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
36.8
36.8
37.06 37.06 36.75 117,500 0 0 0
BWS
27.8
27.8
27.83 27.83 27.83 0 0 0 0
BXH
16.2
16.2
16.24 16.24 16.24 0 0 0 0
C21
12.2
12.2
12.90 12.90 12.20 301 0 0 0
C22
14.0
14.0
15.84 15.84 13.97 200 0 0 0
C32
16.8
16.8
16.65 16.80 16.65 8,600 0 0 0
C47
7.1
7.1
7.08 7.15 7.05 75,700 0 0 0
C4G
12.2
12.2
12.20 12.30 12.10 894,912 0 0 0
C69
7.4
7.4
7.20 7.50 7.20 563,415 0 0 0
C92
2.9
2.9
2.90 3 2.90 11,600 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
6.87 6.97 6.87 18,400 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.2
49.2
49.37 49.37 48.68 23,800 0 0 0
CAR
19.5
19.5
19.30 19.47 19.18 4,700 0 0 0
CAT
14.9
14.9
15.02 15.02 14.92 2,500 0 0 0
CAV
63.4
63.4
63.07 63.45 63.07 2,100 0 0 0
CBS
28.2
28.2
28.60 28.60 27.90 5,100 0 0 0
CC1
16.6
16.6
16.80 16.80 16.60 16,500 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 21.84 21.75 500 0 0 0
CCL
7.1
7.1
7.17 7.23 7.12 151,500 0 0 0
CCM
33.0
33.0
32.96 32.96 32.96 1,141 0 0 0
CCP
20.9
20.9
20.90 20.90 20.90 300 0 0 0
CCR
10.6
10.6
10.53 10.63 10.43 3,400 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
19.9
19.9
20.10 20.10 19.45 810,100 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
26.7
26.7
24.90 26.72 25.10 2,100 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 100 0 0 0
CDR
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.9
5.9
5.80 5.90 5.80 303,100 0 0 0
CEO
22.7
22.7
20.67 23.14 20.57 12,335,028 0 0 0
CET
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CFM
10.2
10.2
10.08 10.18 10.18 100 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 100 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
22.6
22.6
22.67 22.67 22.58 6,400 0 0 0
CHS
9.0
9.0
9.02 9.02 9.02 100 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10
10
9.90 10 9.80 8,916 0 0 0
CID
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CIG
7
7
7.04 7.05 6.80 107,700 0 0 0
CII
16.7
16.7
16.63 16.83 16.63 4,362,900 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
22.50 22.60 22.40 32,800 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
33.2
33.2
33.00 33.18 33.00 1,300 0 0 0
CLH
22.8
22.8
22.76 22.85 22.58 7,100 0 0 0
CLL
33.2
33.2
33.08 33.17 33.08 5,700 0 0 0
CLM
54.4
54.4
54.35 54.35 54.35 0 0 0 0
CLW
35.7
35.7
35.62 35.67 35.67 100 0 0 0
CLX
13.6
13.6
13.56 13.66 13.47 40,500 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CMD
16.3
16.3
16.30 16.30 16.04 2,000 0 0 0
CMF
181.5
181.5
181.47 181.47 181.47 200 0 0 0
CMG
39
39
38.30 39 38.30 340,100 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.3
7.3
7.20 7.30 7.20 4,042 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
19.2
19.2
19.70 19.80 19.20 145,700 0 0 0
CMT
21.3
21.3
18.76 21.28 21.19 119,200 0 0 0
CMV
8.9
8.9
9 9 8.90 7,400 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
9.0
9.0
9 9.19 8.99 486,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.53 28.81 28.44 18,000 0 0 0
CNG
28.0
28.0
27.95 28.20 27.85 60,500 0 0 0
CNN
38.9
38.9
38.98 38.98 38.88 500 0 0 0
CNT
17.5
17.5
17.39 17.47 17.39 12,800 0 0 0
COM
31.1
31.1
29.76 31.05 28.71 200 0 0 0
CPA
4.5
4.5
4.50 4.50 4.50 0 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
27.1
27.1
27.11 27.11 27.11 0 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
5.7
5.7
5.66 5.66 5.63 23,000 0 0 0
CRE
8.4
8.4
8.30 8.40 8.28 437,000 0 0 0
CSC
24.6
24.6
24.33 24.92 24.33 37,598 0 0 0
CSI
30.6
30.6
31 31 30 26,900 0 0 0
CSM
11.7
11.7
11.67 11.67 11.47 3,300 0 0 0
CST
15.8
15.8
15.81 15.90 15.63 54,402 0 0 0
CSV
15.6
15.6
15.67 15.88 15.58 242,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 84 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
64.1
64.1
63.80 64.80 63.40 696,600 0 0 0
CTF
31.1
31.1
31.10 31.15 30.80 947,000 0 0 0
CTG
27
27
26.85 27 26.70 3,346,200 0 0 0
CTI
14.8
14.8
14.75 14.85 14.60 115,300 0 0 0
CTP
4.6
4.6
4.40 4.60 4.20 223,500 0 0 0
CTR
89.4
89.4
87.70 89.56 86.91 349,600 0 0 0
CTS
27.4
27.4
27.30 27.55 27.15 594,300 0 0 0
CTT
15.9
15.9
14.53 15.94 15.94 300 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 57,314 0 0 0
CVT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
CX8
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.5
12.5
12.60 12.60 12.50 1,500 0 0 0
D2D
25.5
25.5
25.35 25.50 24.90 57,300 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
12.6
12.6
12.53 12.62 12.62 300 0 0 0
DAG
3.2
3.2
3.24 3.29 3.22 196,800 0 0 0
DAH
4.4
4.4
4.39 4.48 4.36 120,300 0 0 0
DAN
29.1
29.1
29.10 29.10 29.10 200 0 0 0
DAS
18.4
18.4
16.43 18.63 13.88 1,400 0 0 0
DAT
8.4
8.4
8.39 8.39 8.39 1,000 0 0 0
DBC
22.5
22.5
22.11 22.58 22.11 11,918,400 0 0 0
DBD
45.6
45.6
45.76 45.76 44.96 34,200 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.66 10.70 10.53 3,900 0 0 0
DC1
6.6
6.6
6.60 6.60 6.40 1,100 0 0 0
DC2
4.6
4.6
4.70 4.70 4.60 1,500 0 0 0
DC4
8.5
8.5
8.62 8.64 8.53 44,400 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
22.70 22.70 22.55 99,800 0 0 0
DCM
31.2
31.2
30.80 31.41 30.80 2,408,500 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 6.10 6 679,000 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 7.90 500 0 0 0
DDV
9.6
9.6
9.61 9.61 9.42 357,800 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
93.9
93.9
94.67 94.87 93.80 1,149,300 0 0 0
DGT
5.1
5.1
5.10 5.20 5.10 337,205 0 0 0
DGW
40.1
40.1
40.59 40.81 40.05 1,068,800 0 0 0
DHA
46.5
46.5
46.63 46.87 46.39 47,500 0 0 0
DHC
37.4
37.4
37.28 37.67 37.23 116,500 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 1,800 0 0 0
DHG
94.9
94.9
94.17 95.10 93.88 15,700 0 0 0
DHM
7.7
7.7
7.80 7.80 7.40 9,000 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.3
10.3
10.28 10.37 10.28 500 0 0 0
DHT
22.4
22.4
22.53 22.53 22.33 19,700 0 0 0
DID
4
4
3.90 4.10 3.90 62,500 0 0 0
DIG
26.4
26.4
26.35 26.70 26.30 11,030,400 0 0 0
DIH
21.9
21.9
22.26 22.26 21.91 1,500 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.30 4.50 4.30 870,740 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.6
2.6
2.49 2.61 2.50 5,544,400 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 0 0 0 0
DMC
54.3
54.3
55.93 55.93 54.00 14,600 0 0 0
DMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 100 0 0 0
DNA
21.7
21.7
21.72 21.72 21.72 0 0 0 0
DNC
34.3
34.3
34.20 34.28 34.28 100 0 0 0
DND
13.6
13.6
14.10 14.10 13.60 8,100 0 0 0
DNE
8.6
8.6
8.36 8.55 8.55 200 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
22.30 22.30 22.30 0 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 26.49 400 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 101 0 0 0
DP1
32.0
32.0
32.52 32.52 30.21 200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.3
62.3
61.54 62.31 61.35 6,600 0 0 0
DPG
38.6
38.6
38.82 39.12 38.63 335,000 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
32.3
32.3
31.98 32.36 31.98 2,037,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
29.7
29.7
29.85 30 29.50 134,800 0 0 0
DQC
15.3
15.3
15.30 15.50 15.30 15,000 0 0 0
DRC
22.4
22.4
22.65 22.65 22.32 125,500 0 0 0
DRG
6.6
6.6
6.60 6.60 6.60 400 0 0 0
DRH
5.1
5.1
5.09 5.14 5.05 773,800 0 0 0
DRI
6.7
6.7
6.73 6.73 6.64 97,000 0 0 0
DRL
60.9
60.9
63.82 63.82 60.89 100 0 0 0
DS3
5.4
5.4
5.30 5.40 5.30 26,100 0 0 0
DSC
16.9
16.9
16.80 17 15 122,700 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.4
4.4
4.30 4.40 4.30 9,000 0 0 0
DSN
51.7
51.7
51.41 52.06 51.13 19,900 0 0 0
DSP
14.1
14.1
14 16 13.30 3,400 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 32,401 0 0 0
DTA
5.4
5.4
5.26 5.40 5.28 19,900 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 4.60 4.60 0 0 0 0
DTD
22.4
22.4
22.87 22.87 22.17 1,011,400 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
3.10 3.10 3 8,100 0 0 0
DTK
10.8
10.8
10.75 10.75 10.37 300 0 0 0
DTL
15.9
15.9
15.90 15.90 15.90 300 0 0 0
DTP
139.9
139.9
139.89 139.89 139.89 100 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11.8
11.8
12.04 12.04 11.75 500 0 0 0
DVG
3.2
3.2
3.10 3.30 3.10 346,090 0 0 0
DVM
10.5
10.5
10.50 10.58 10.50 172,615 0 0 0
DVN
17.5
17.5
17.43 17.52 17.52 6,000 0 0 0
DVP
58.8
58.8
59.49 59.94 58.76 13,400 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DWS
12.2
12.2
12.10 12.20 12.10 1,002 0 0 0
DXG
18.4
18.4
18.32 18.75 18.37 17,098,700 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.3
12.3
12.15 12.35 12.15 322,700 0 0 0
DXS
7.7
7.7
7.73 7.90 7.65 2,747,800 0 0 0
DXV
4.1
4.1
3.86 4.13 4.13 50,400 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
EBS
11.2
11.2
11.22 11.22 11.22 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19
19
19 19.15 18.80 13,212,600 0 0 0
EIC
23.9
23.9
23.64 23.93 23.83 400 0 0 0
EID
19.5
19.5
19.62 19.62 19.43 5,400 0 0 0
EIN
3.8
3.8
3.90 4 3.80 9,736 0 0 0
ELC
19.4
19.4
19.35 19.55 19.10 335,700 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
19.4
19.4
19.35 19.35 19.35 1,730 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
14.57 14.57 14.28 81,100 0 0 0
EVF
16.4
16.4
16.40 16.65 16.30 5,299,700 0 0 0
EVG
5.5
5.5
5.41 5.60 5.41 1,667,900 0 0 0
EVS
8.6
8.6
8.60 8.70 8.60 130,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.9
4.9
4.86 4.90 4.84 41,300 0 0 0
FCN
14.5
14.5
14.60 14.75 14.50 904,000 0 0 0
FCS
7
7
7.20 7.20 7 3,100 0 0 0
FDC
16.5
16.5
15.50 16.50 16.50 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 0 0 0 0
FIC
13.3
13.3
13.34 13.34 12.96 2,700 0 0 0
FID
2.3
2.3
2.30 2.30 2.20 73,300 0 0 0
FIR
20.9
20.9
20.50 21.20 20.40 597,600 0 0 0
FIT
4.6
4.6
4.56 4.64 4.57 1,189,000 0 0 0
FMC
44.4
44.4
44.65 44.65 44.26 41,500 0 0 0
FOC
65.4
65.4
65.38 65.38 65.38 100 0 0 0
FOX
49.2
49.2
49.24 49.82 49.05 12,500 0 0 0
FPT
83.6
83.6
82.05 83.60 82.30 4,084,900 0 0 0
FRC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
FRT
101.5
101.5
99.10 101.50 98.90 390,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 100 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
30.1
30.1
29.96 30.24 29.82 560,500 0 0 0
G36
7.4
7.4
7.30 7.50 7.30 133,737 0 0 0
GAS
71.2
71.2
71.26 71.35 70.89 471,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 1,300 0 0 0
GDA
23.9
23.9
23.70 24.10 23.70 68,300 0 0 0
GDT
21.5
21.5
21.49 21.73 21.45 81,300 0 0 0
GDW
31.1
31.1
31.14 31.14 31.14 0 0 0 0
GEE
25.7
25.7
26.12 26.41 25.73 15,500 0 0 0
GEG
12.8
12.8
12.67 12.81 12.57 216,600 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.2
23.2
23.05 23.50 23.10 9,771,100 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.3
26.3
26 26.40 26.20 5,100 0 0 0
GIC
14.0
14.0
14.00 14.00 13.91 1,100 0 0 0
GIL
26.3
26.3
26 26.95 25.85 503,700 0 0 0
GKM
32.3
32.3
32.70 32.70 30.80 623,400 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
8
7.85 8 7.80 14,100 0 0 0
GMD
68.8
68.8
68.65 68.95 67.87 465,800 0 0 0
GMH
9.1
9.1
9.08 9.08 9.08 100 0 0 0
GMX
17.4
17.4
17.29 17.39 17.39 1,000 0 0 0
GND
26.7
26.7
26.83 26.83 26.44 1,300 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 10.32 89,300 0 0 0
GTA
14.6
14.6
14.88 14.88 14.02 4,800 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.4
20.4
20.35 20.70 20.35 1,283,200 0 0 0
GVT
59.1
59.1
69.51 69.51 59.13 100 0 0 0
H11
7
7
7 7.50 7 300 0 0 0
HAC
8.7
8.7
8.70 8.70 8.70 300 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
15.6
15.6
18.50 18.50 15.60 1,300 0 0 0
HAG
13.1
13.1
13 13.50 12.90 21,403,200 0 0 0
HAH
31.5
31.5
31.39 31.74 31.26 1,421,400 0 0 0
HAM
25.2
25.2
25.16 25.16 25.16 0 0 0 0
HAN
10.7
10.7
10.50 10.70 10.50 4,300 0 0 0
HAP
5.0
5.0
4.98 5.19 4.66 875,900 0 0 0
HAR
4.4
4.4
4.08 4.36 4.10 3,310,300 0 0 0
HAS
7.2
7.2
7.19 7.19 7.19 0 0 0 0
HAT
39.5
39.5
39.50 39.50 39.50 100 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 100 0 0 0
HAX
12.2
12.2
12.12 12.17 12.08 416,100 0 0 0
HBC
7.8
7.8
7.94 8 7.80 953,100 0 0 0
HBD
14.0
14.0
14.67 14.76 14.02 4,900 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HBS
6.9
6.9
6.83 6.92 6.83 15,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 1 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
10.2
10.2
10.40 10.40 9.80 11,600 0 0 0
HCD
8.1
8.1
8.10 8.20 7.95 766,600 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.6
21.6
21.81 22.05 21.57 4,313,200 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
27.8
27.8
27.10 28 25.10 12,000 0 0 0
HD6
19.8
19.8
19.70 19.90 19.60 30,000 0 0 0
HD8
7.6
7.6
7.58 7.58 7.58 7,400 0 0 0
HDA
4.9
4.9
4.90 4.90 4.90 1,500 0 0 0
HDB
18.1
18.1
18.01 18.06 17.86 7,046,000 0 0 0
HDC
27.0
27.0
26.96 27.24 26.92 1,334,600 0 0 0
HDG
25.4
25.4
25.16 25.42 25.11 1,160,500 0 0 0
HDM
26.5
26.5
26.63 26.63 26.28 14,600 0 0 0
HDP
14.4
14.4
14.44 14.44 14.44 1,000 0 0 0
HDW
11.2
11.2
11.49 11.49 11.21 1,000 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 600 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
8.78 8.78 7.85 5,600 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 10.22 200 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
10.0
10.0
9.91 10 9.91 170,500 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.4
3.4
3.34 3.39 3.34 1,949,000 0 0 0
HHV
14.7
14.7
14.81 14.95 14.67 3,936,400 0 0 0
HID
3.2
3.2
3.17 3.21 3.15 9,600 0 0 0
HII
5.3
5.3
5.34 5.36 5.30 69,300 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
31.5
31.5
29.79 31.99 30.55 1,000 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4
4
4 4 3.70 800 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
10.9
10.9
11.20 11.29 10.92 2,500 0 0 0
HLD
26
26
26 26 25.80 6,600 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 9.45 9.35 6,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.7
11.7
12.60 12.60 11.40 5,100 0 0 0
HMR
7.8
7.8
7.69 7.87 7.69 7,200 0 0 0
HMS
32.5
32.5
32 32.60 32 6,000 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
13.2
13.2
13.17 13.26 13.17 4,900 0 0 0
HNF
23.3
23.3
24.90 24.90 22.60 5,800 0 0 0
HNG
3.9
3.9
3.95 3.97 3.93 1,027,300 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HNM
9.3
9.3
9.40 9.40 9.30 66,800 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
5
5
4.90 5 4.90 8,500 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.1
22.1
22.05 22.15 22.15 4,000 0 0 0
HPG
25.4
25.4
25 25.64 25 31,681,800 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
13
13.20 13.20 13 300 0 0 0
HPW
15.0
15.0
14.70 14.98 14.70 2,100 0 0 0
HQC
4.0
4.0
4 4.09 4 5,632,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRT
6.8
6.8
6.90 6.90 6.70 5,500 0 0 0
HSG
21.2
21.2
21.14 21.53 21.14 6,330,500 0 0 0
HSL
8.9
8.9
8.62 8.85 8.44 204,100 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
7.4
7.4
8.50 8.50 7.40 915,049 0 0 0
HT1
12.5
12.5
12.50 12.60 12.40 201,800 0 0 0
HTC
19.6
19.6
19.60 19.60 19.60 100 0 0 0
HTE
4.4
4.4
4.40 4.40 4.30 3,100 0 0 0
HTG
30.2
30.2
30.13 30.61 30.13 101,900 0 0 0
HTI
15.0
15.0
15.12 15.12 14.94 14,600 0 0 0
HTL
10.2
10.2
10.21 10.21 9.90 1,000 0 0 0
HTM
11.6
11.6
13.90 14.20 11.40 11,200 0 0 0
HTN
16.5
16.5
16.60 16.70 16.40 786,900 0 0 0
HTP
13.4
13.4
13.40 13.40 13.40 670,154 0 0 0
HU4
13.5
13.5
13.40 14.50 13.20 48,600 0 0 0
HUB
15.1
15.1
15.13 15.13 15.04 18,800 0 0 0
HUG
31.0
31.0
34.12 34.12 30.99 630 0 0 0
HUT
20.9
20.9
20.70 21.10 20.50 4,748,158 0 0 0
HVA
3.6
3.6
3.60 4.10 3.60 700 0 0 0
HVH
5.5
5.5
5.56 5.58 5.52 107,600 0 0 0
HVN
11.0
11.0
10.95 11 10.80 373,400 0 0 0
HVT
45.7
45.7
46.81 47.86 45.66 900 0 0 0
HVX
3.0
3.0
3.04 3.06 3.02 4,300 0 0 0
HWS
12.7
12.7
12.73 12.82 12.63 23,900 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 0 0 0 0
ICF
2.3
2.3
2.30 2.30 2.30 16,600 0 0 0
ICG
7.4
7.4
7.30 7.40 7.30 1,598 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICN
44.0
44.0
43.48 44.84 43.97 1,800 0 0 0
ICT
11.0
11.0
10.90 10.95 10.86 6,200 0 0 0
IDC
48.5
48.5
47.71 48.84 47.71 4,573,925 0 0 0
IDI
10.3
10.3
10.25 10.50 10.21 3,364,500 0 0 0
IDJ
6.6
6.6
6.10 6.70 6.10 4,897,062 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.8
31.8
31.53 31.79 31.53 1,600 0 0 0
IFS
25.2
25.2
25.09 25.27 25.09 7,000 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
13.1
13.1
13.06 13.19 12.97 1,261,300 0 0 0
ILA
4.1
4.1
4.10 4.30 4.10 98,400 0 0 0
ILB
26.4
26.4
26.38 26.38 26.38 300 0 0 0
ILC
6.5
6.5
5.70 6.50 6.50 100 0 0 0
ILS
9.9
9.9
11 11 9.70 1,811 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.9
24.9
24.78 24.92 24.69 17,400 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
40.5
40.5
41.11 41.11 40.25 3,500 0 0 0
IPA
15.8
15.8
16 16 15.50 271,900 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.1
21.1
21.12 21.12 21.12 100 0 0 0
IST
28.7
28.7
28.68 28.68 28.68 100 0 0 0
ITA
7.1
7.1
7.45 7.45 7.10 8,388,000 0 0 0
ITC
10.4
10.4
10.55 10.55 10.35 215,800 0 0 0
ITD
10
10
9.60 10 9.70 10,500 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 129,600 0 0 0
ITS
3.7
3.7
3.70 3.80 3.70 16,300 0 0 0
IVS
10.3
10.3
10.50 10.50 10.20 26,100 0 0 0
JVC
3.4
3.4
3.40 3.47 3.36 442,800 0 0 0
KBC
32.2
32.2
32.45 32.85 32.15 4,900,800 0 0 0
KCB
6.8
6.8
6.63 6.82 6.63 1,200 0 0 0
KCE
8.2
8.2
8.19 8.19 8.19 0 0 0 0
KDC
56.9
56.9
57.18 57.46 56.55 889,200 0 0 0
KDH
31.4
31.4
31.40 31.50 31.15 1,279,400 0 0 0
KDM
18.0
18.0
17.85 18.04 17.29 16,900 0 0 0
KGM
6.8
6.8
6.94 7.23 6.75 17,300 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 200 0 0 0
KHG
6.4
6.4
6.42 6.47 6.32 3,534,800 0 0 0
KHP
8.5
8.5
8.64 8.64 8.45 165,000 0 0 0
KHS
10.8
10.8
10.80 10.80 9.80 1,000 0 0 0
KHW
19.2
19.2
19.18 19.18 19.18 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.5
11.5
11.90 11.90 11.50 3,400 0 0 0
KMR
3.5
3.5
3.53 3.53 3.46 30,500 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
KOS
39.3
39.3
39.15 39.50 39.15 429,300 0 0 0
KPF
5.5
5.5
5.12 5.47 5.09 853,100 0 0 0
KSB
22.3
22.3
22.26 22.47 22.21 479,000 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 5,400 0 0 0
KSF
41.5
41.5
41.30 41.60 41.30 19,520 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
1.90 2 1.90 38,600 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
48.6
48.6
48.40 49 48 7,100 0 0 0
KTT
2.9
2.9
2.90 2.90 2.80 7,100 0 0 0
L14
46.1
46.1
45.82 46.91 45.63 181,500 0 0 0
L18
36.6
36.6
36.52 36.82 36.04 21,210 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.30 3.30 3.10 10,100 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAI
20.9
20.9
21.50 21.50 20.90 2,000 0 0 0
LAS
14.4
14.4
13.93 14.70 13.83 2,401,600 0 0 0
LAW
21
21
21 21 21 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LBM
23.0
23.0
22.69 23.01 22.18 17,500 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.7
11.7
11.78 11.88 11.74 2,310,800 0 0 0
LCM
2.6
2.6
2.50 2.60 2.50 54,400 0 0 0
LDG
3.0
3.0
3.04 3.07 3.02 4,373,900 0 0 0
LDP
14.1
14.1
14.80 14.80 14.10 57,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.5
6.5
6.49 6.49 6.49 400 0 0 0
LG9
7
7
6.60 7 7 100 0 0 0
LGL
4.1
4.1
4.11 4.15 4.08 128,000 0 0 0
LHC
50.2
50.2
50.25 50.25 49.86 413 0 0 0
LHG
29.1
29.1
28.80 29.23 28.75 33,100 0 0 0
LIC
14.9
14.9
15.10 15.10 14.60 4,000 0 0 0
LIG
4.5
4.5
4.60 4.60 4.40 810,149 0 0 0
LIX
23.4
23.4
23.70 23.88 23.41 5,000 0 0 0
LLM
8.5
8.5
8.50 8.50 8.50 103 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.4
13.4
13.86 13.86 13.43 3,500 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMH
3
3
2.90 3 2.90 747,800 0 0 0
LMI
8.6
8.6
8.60 8.60 8.60 5,000 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
16.1
16.1
16.20 16.40 16 3,448,900 0 0 0
LPT
6.3
6.3
6.90 6.90 6.30 10,100 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
9.9
9.9
9.90 10.20 9.90 15,879 0 0 0
LSS
10.7
10.7
10.79 10.79 10.60 449,700 0 0 0
LTG
25
25
24.60 25 24.40 222,002 0 0 0
M10
17.0
17.0
16.95 16.95 16.95 200 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
16
16
15.40 16.90 14.80 176,360 0 0 0
MAS
27.2
27.2
29.80 29.80 27.20 100 0 0 0
MBB
17.9
17.9
17.76 17.86 17.71 4,876,200 0 0 0
MBG
4.4
4.4
4.30 4.40 4.20 908,082 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.7
18.7
18.77 18.85 16.93 2,097,400 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.6
7.6
7.50 7.68 7.59 12,000 0 0 0
MCH
84.4
84.4
84.06 84.55 84.06 24,900 0 0 0
MCM
36.2
36.2
36.08 36.37 36.08 19,858 0 0 0
MCO
6.1
6.1
5.60 6.10 5.60 64,500 0 0 0
MCP
34
34
34.20 34.20 34 400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.34 10.34 10.15 8,600 0 0 0
MDF
10.9
10.9
10.90 10.90 10.90 100 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
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25
25
25.20 25.30 25 900 0 0 0
MGC
4.3
4.3
4.34 4.44 4.34 4,600 0 0 0
MGG
26.6
26.6
26.50 31.50 26.20 1,000 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
32.3
32.3
38.37 38.37 32.27 100 0 0 0
MHC
9.5
9.5
9.55 9.66 9.45 341,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 100 0 0 0
MIG
16.7
16.7
16.66 16.71 16.56 71,000 0 0 0
MKP
24.2
24.2
24.32 24.32 24.22 1,000 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
26
26
25 26 25 17,200 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
17.6
17.6
17.39 17.60 17.20 74,700 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
21.6
21.6
21.59 21.59 21.59 100 0 0 0
MSB
10.0
10.0
9.96 10 9.92 2,280,500 0 0 0
MSH
37.6
37.6
37.20 37.95 37.25 224,800 0 0 0
MSN
66.2
66.2
67.50 67.70 65.70 3,134,200 0 0 0
MSR
15.1
15.1
15.10 15.20 14.80 144,100 0 0 0
MST
5.2
5.2
5.30 5.40 5.20 986,900 0 0 0
MTA
3.7
3.7
3.70 3.80 3.70 2,100 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
4.7
4.7
4.60 4.70 4.60 8,100 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.7
16.7
16.66 16.66 16.66 100 0 0 0
MVB
20.7
20.7
20.69 20.69 20.69 0 0 0 0
MVC
12.6
12.6
12.50 12.90 12.40 157,200 0 0 0
MVN
19.1
19.1
19.30 19.30 19.10 1,700 0 0 0
MWG
42.2
42.2
42.16 42.26 41.77 5,956,500 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
14
14
14.05 14.18 13.91 100,200 0 0 0
NAG
9
9
9.10 9.10 8.90 56,300 0 0 0
NAP
11.2
11.2
12.39 12.39 11.16 6,000 0 0 0
NAS
20.6
20.6
20.60 20.60 20.60 1,000 0 0 0
NAU
5.3
5.3
5.30 5.30 5.30 100 0 0 0
NAV
13.4
13.4
13.16 13.37 13.37 300 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21
21
21.35 21.40 21 45,700 0 0 0
NBC
11.1
11.1
11.18 11.18 10.90 238,260 0 0 0
NBP
12.5
12.5
12.50 12.50 12.50 400 0 0 0
NBT
12.2
12.2
12.23 12.23 12.23 0 0 0 0
NBW
21.9
21.9
23.79 23.79 21.88 10,100 0 0 0
NCG
16.3
16.3
16.60 16.70 15.80 146,045 0 0 0
NCS
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
NCT
83.6
83.6
83.53 83.63 82.96 4,600 0 0 0
ND2
29.3
29.3
29.26 29.26 29.26 0 0 0 0
NDN
10
10
9.90 10.10 9.90 213,600 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 6.60 400 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.40 6.50 6.40 5,400 0 0 0
NED
4.7
4.7
4.60 4.70 4.60 51,100 0 0 0
NET
58.3
58.3
57.84 58.31 57.84 1,800 0 0 0
NFC
12.6
12.6
12.63 12.63 12.63 0 0 0 0
NHA
17.7
17.7
17.50 17.70 17.40 119,200 0 0 0
NHC
29.1
29.1
32.30 32.30 29.10 200 0 0 0
NHH
19.4
19.4
19.27 19.56 19.03 870,600 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 100 0 0 0
NKG
23.4
23.4
23.25 23.80 23.30 6,618,000 0 0 0
NLG
36.5
36.5
35.99 36.53 35.94 1,248,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.0
19.0
19.27 19.27 18.98 1,300 0 0 0
NNT
36.6
36.6
39.72 39.82 36.58 2,600 0 0 0
NO1
9.9
9.9
9.88 9.91 9.88 19,900 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
4.80 4.80 4.70 707,333 0 0 0
NS2
8.0
8.0
8.04 8.04 8.04 3,200 0 0 0
NSC
65.5
65.5
66.97 67.25 65.36 5,100 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 17,500 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
6.9
6.9
6.68 6.87 6.87 200 0 0 0
NT2
24.0
24.0
24.08 24.13 23.69 666,600 0 0 0
NTC
189.5
189.5
191 191.90 188.30 11,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
52.5
52.5
52.53 52.53 52.53 0 0 0 0
NTL
13.5
13.5
13.46 13.68 13.46 1,119,600 0 0 0
NTP
33.0
33.0
32.98 33.51 32.62 52,100 0 0 0
NTT
6.9
6.9
7 7 6.90 200 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
10.7
10.7
10.80 10.90 10.50 173,538 0 0 0
NVL
17.7
17.7
17.60 17.85 17.60 10,955,600 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.50 11.50 11.20 13,300 0 0 0
OCB
11.6
11.6
11.58 11.58 11.42 809,500 0 0 0
OCH
7
7
6.90 7 6.80 20,000 0 0 0
ODE
44.9
44.9
44.60 45 44.50 24,200 0 0 0
OGC
7.3
7.3
7.17 7.27 7.16 531,600 0 0 0
OIL
10.0
10.0
9.96 10.06 9.87 500,200 0 0 0
ONE
5.4
5.4
5.50 5.50 5.40 400 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.59 21.64 21.55 5,000 0 0 0
ORS
12.7
12.7
12.64 12.80 12.61 655,500 0 0 0
PAC
23.1
23.1
24.52 25.00 23.08 59,900 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.7
19.7
19.59 19.78 19.54 1,376,500 0 0 0
PAP
16.5
16.5
15.50 16.50 15.50 1,800 0 0 0
PAS
4.4
4.4
4.30 4.40 4.20 150,899 0 0 0
PAT
92.2
92.2
92.19 92.28 91.65 46,317 0 0 0
PBC
9.2
9.2
9.40 9.50 9.10 129,411 0 0 0
PBP
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
28
28
27.40 28.45 27.35 2,867,400 0 0 0
PCC
18.6
18.6
18.50 18.60 18.50 10,000 0 0 0
PCE
18.5
18.5
18.23 18.61 18.23 3,700 0 0 0
PCF
4.9
4.9
4.90 5 4.90 700 0 0 0
PCG
6.9
6.9
6.40 6.90 6.40 600 0 0 0
PCH
9
9
9.09 9.09 8.73 15,808 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7 7.20 7.20 100 0 0 0
PDB
8.6
8.6
8.57 8.57 8.57 800 0 0 0
PDC
5.6
5.6
5.70 5.70 5.50 800 0 0 0
PDN
100.9
100.9
96.12 101.03 96.12 400 0 0 0
PDR
24.4
24.4
25.12 25.39 24.44 12,863,700 0 0 0
PDV
8.8
8.8
8.74 8.82 8.82 100 0 0 0
PEG
4.7
4.7
4.70 4.70 4.70 10,533 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
36.7
36.7
36.96 36.96 36.67 1,320 0 0 0
PET
27.3
27.3
27.50 27.70 27.20 322,600 0 0 0
PFL
2.8
2.8
2.80 2.80 2.70 61,400 0 0 0
PGB
18.1
18.1
17.86 18.07 17.86 9,228 0 0 0
PGC
13.1
13.1
13.19 13.19 13.05 6,000 0 0 0
PGD
35.8
35.8
37.76 37.76 35.61 200 0 0 0
PGN
7.1
7.1
6.88 7.05 7.05 100 0 0 0
PGS
25.0
25.0
25.04 25.04 25.04 0 0 0 0
PGT
3.1
3.1
3 3.10 3 6,201 0 0 0
PGV
23.4
23.4
23.49 23.49 23.20 17,100 0 0 0
PHC
6.5
6.5
6.47 6.55 6.48 66,000 0 0 0
PHH
3
3
3 3 3 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 100 0 0 0
PHP
20.7
20.7
20.07 20.66 20.36 5,800 0 0 0
PHR
48.1
48.1
48.15 48.60 48.10 251,500 0 0 0
PHS
14.1
14.1
14.09 14.09 14.09 300 0 0 0
PIA
25.5
25.5
25.19 25.47 25.38 600 0 0 0
PIC
13.6
13.6
13.55 13.55 13.55 0 0 0 0
PIS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PIT
7.0
7.0
7 7.13 6.80 15,300 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJS
21.2
21.2
19.97 21.22 20.07 200 0 0 0
PJT
9.9
9.9
9.81 9.86 9.35 500 0 0 0
PLA
6.2
6.2
5.90 6.20 5.90 4,900 0 0 0
PLC
31.6
31.6
31.53 31.72 31.34 79,030 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.3
4.3
4.17 4.40 4.16 208,500 0 0 0
PLX
34.1
34.1
34.31 34.36 33.78 547,300 0 0 0
PMB
9.3
9.3
9.27 9.36 9.27 4,500 0 0 0
PMC
74.1
74.1
74.08 74.08 71.30 700 0 0 0
PMJ
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PMP
11.8
11.8
11.62 11.81 11.81 100 0 0 0
PMS
26.8
26.8
26.84 26.84 26.84 0 0 0 0
PMT
7.2
7.2
7.22 7.22 7.22 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 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
79.8
79.8
79.52 80.02 79.33 535,100 0 0 0
PNP
17.2
17.2
17.21 17.21 17.21 0 0 0 0
PNT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.4
12.4
12.40 12.40 12.30 3,600 0 0 0
POT
16.6
16.6
17.70 17.70 16.11 600 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 871 0 0 0
POW
11.6
11.6
11.60 11.70 11.50 3,002,900 0 0 0
PPC
12.6
12.6
12.60 12.65 12.47 44,400 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
23.2
23.2
23.03 23.59 23.12 21,200 0 0 0
PPP
13.4
13.4
13.39 13.39 13.39 0 0 0 0
PPS
10.6
10.6
10.80 10.80 10.60 1,400 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.8
19.8
19.40 20.07 17.87 1,500 0 0 0
PRE
17.9
17.9
17.86 17.86 17.86 9,002 0 0 0
PRO
4.8
4.8
4.40 5 4.50 42,800 0 0 0
PRT
10.5
10.5
10.50 10.50 10.50 1,600 0 0 0
PSB
5.9
5.9
5.90 5.90 5.40 1,400 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.1
12.1
12.42 12.42 12.14 27,600 0 0 0
PSE
10.1
10.1
10.20 10.30 10.10 21,400 0 0 0
PSH
11.1
11.1
10.95 11.25 10.85 1,188,300 0 0 0
PSI
9
9
9 9.10 9 96,600 0 0 0
PSL
11.2
11.2
11.36 11.36 11.07 2,400 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.20 6.30 6.20 5,000 0 0 0
PSW
7.5
7.5
7.53 7.53 7.44 20,500 0 0 0
PTB
55.9
55.9
55.25 56.40 55.16 840,600 0 0 0
PTC
6.5
6.5
6.10 6.45 6.10 109,500 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 58 0 0 0
PTI
49.8
49.8
47.10 49.80 42.60 10,758 0 0 0
PTL
4.1
4.1
4.04 4.19 4.05 152,700 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 2,600 0 0 0
PTT
7.8
7.8
7.80 7.80 7.80 800 0 0 0
PTV
4.4
4.4
4.40 4.40 4.20 14,300 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.60 2.70 2.50 44,900 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 21.80 21.30 180,300 0 0 0
PVC
15.7
15.7
15.70 15.90 15.50 752,600 0 0 0
PVD
28.6
28.6
28.45 28.60 28.20 2,041,000 0 0 0
PVG
8.3
8.3
8.30 8.30 8.12 29,100 0 0 0
PVI
42.2
42.2
42.25 42.62 42.25 9,700 0 0 0
PVM
12.4
12.4
12 12.40 12 8,500 0 0 0
PVO
5.4
5.4
5.50 5.50 5.40 13,300 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
39.4
39.4
39.50 39.70 35.60 1,816,600 0 0 0
PVT
24
24
23.55 24 23.55 2,517,600 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.90 3.90 3.80 904 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 1,100 0 0 0
PXI
2.9
2.9
2.90 2.90 2.80 37,300 0 0 0
PXL
9
9
8.70 9 8.70 220,400 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.8
4.8
4.90 4.90 4.70 105,200 0 0 0
PXT
3.7
3.7
3.70 3.80 3.60 34,000 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
11.2
11.2
11.05 11.40 11.05 440,000 0 0 0
QHD
37.9
37.9
37.89 37.89 37.89 0 0 0 0
QHW
27
27
27 27 27 100 0 0 0
QNC
8.2
8.2
8.10 8.20 8 3,000 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.2
41.2
41.08 41.36 41.08 278,700 0 0 0
QNT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 1,700 0 0 0
QNW
5.3
5.3
5.34 5.34 5.34 100 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 6 0 0 0
QSP
20.4
20.4
20.37 20.37 20.37 200 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
14.1
14.1
14.32 14.32 14.03 483,800 0 0 0
RAL
102.0
102.0
102.16 103.03 101.87 7,900 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
RBC
5.2
5.2
5.30 5.30 5.20 100 0 0 0
RCC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
RCL
14
14
13.80 14 12.50 4,000 0 0 0
RDP
9.4
9.4
9.72 9.72 9.41 541,100 0 0 0
REE
50.5
50.5
50.23 50.57 49.89 287,000 0 0 0
RIC
4.3
4.3
4.30 4.30 4.10 4,400 0 0 0
RTB
18.6
18.6
18.60 18.60 18.60 0 0 0 0
S4A
31.9
31.9
31.39 32.00 31.65 10,200 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 500 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.8
8.8
8.76 8.95 8.67 381,200 0 0 0
SAB
61.4
61.4
61.86 62.23 61.29 360,800 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 500 0 0 0
SAF
48.3
48.3
48.31 48.31 48.31 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.7
6.7
6.53 6.67 6.53 689,200 0 0 0
SAS
23.6
23.6
23.05 23.72 23.63 500 0 0 0
SAV
12.8
12.8
12.76 13.14 12.51 41,800 0 0 0
SBA
23.5
23.5
23.72 23.72 23.26 1,700 0 0 0
SBB
26.1
26.1
26.10 26.10 26.10 300 0 0 0
SBD
7.4
7.4
7.60 7.60 7.30 6,800 0 0 0
SBG
16.5
16.5
16.50 17 16.50 66,700 0 0 0
SBH
52.4
52.4
52.41 52.41 52.41 0 0 0 0
SBL
7.4
7.4
8.34 8.34 7.41 300 0 0 0
SBM
27.7
27.7
27.65 27.65 27.65 400 0 0 0
SBR
10.4
10.4
10.37 10.37 10.37 1 0 0 0
SBS
7.3
7.3
7.40 7.40 7.30 627,200 0 0 0
SBT
13.7
13.7
13.70 13.70 13.55 1,358,800 0 0 0
SBV
10.0
10.0
9.95 9.97 9.79 1,700 0 0 0
SC5
19.2
19.2
18.67 19.16 18.18 800 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
65.2
65.2
64.70 65.50 64.60 58,500 0 0 0
SCI
13
13
12.80 13 12.80 139,800 0 0 0
SCJ
4.1
4.1
4.20 4.20 4.10 300 0 0 0
SCL
18.1
18.1
18.06 18.06 17.96 12,600 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.4
7.4
7.28 7.50 7.30 3,002,300 0 0 0
SCS
61.7
61.7
61.85 62.79 61.66 11,000 0 0 0
SCY
12.4
12.4
12.39 12.39 12.39 10,500 0 0 0
SD2
4
4
4 4 4 1,300 0 0 0
SD3
4.8
4.8
5 5.10 4.80 38,900 0 0 0
SD5
6.8
6.8
6.77 6.86 6.67 28,700 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 1,600 0 0 0
SD9
8
8
8.10 8.20 8 34,500 0 0 0
SDA
6.9
6.9
6.30 6.90 6.40 350,600 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 300 0 0 0
SDD
2
2
1.90 2 1.90 151,500 0 0 0
SDG
15.3
15.3
16.10 17.60 15.30 400 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29
29
29 29 29 1 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SDU
23.7
23.7
26.30 26.30 23.70 100 0 0 0
SDV
28.1
28.1
28.09 28.09 28.09 0 0 0 0
SEA
24.4
24.4
23.20 25 22 5,600 0 0 0
SEB
42.3
42.3
42.35 42.35 42.35 0 0 0 0
SED
17.6
17.6
17.62 18.64 17.62 4,700 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
18.9
18.9
17.96 18.89 18.89 900 0 0 0
SFG
8.1
8.1
8.10 8.13 7.82 2,600 0 0 0
SFI
29.2
29.2
29.90 29.90 29.00 1,100 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 12.73 11.55 14,101 0 0 0
SGC
70.3
70.3
70.29 70.29 70.29 0 0 0 0
SGD
14.1
14.1
15.60 15.60 14.10 6,500 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.5
15.5
15.50 15.50 15.30 10,900 0 0 0
SGN
64.0
64.0
64.04 64.04 64.04 800 0 0 0
SGP
16.8
16.8
16.70 16.80 16.60 20,300 0 0 0
SGR
19.7
19.7
19.32 19.80 19.04 27,100 0 0 0
SGT
12.2
12.2
12.10 12.20 11.90 6,700 0 0 0
SHA
4.7
4.7
4.74 4.74 4.57 103,900 0 0 0
SHB
10.6
10.6
10.68 10.78 10.63 20,437,000 0 0 0
SHE
8.6
8.6
8.83 8.83 8.58 15,800 0 0 0
SHI
13.8
13.8
13.80 13.80 13.80 318,700 0 0 0
SHN
6.5
6.5
6.80 6.80 6.50 100 0 0 0
SHP
28.6
28.6
28.47 28.62 28.47 18,300 0 0 0
SHS
18.6
18.6
18.70 18.90 16.90 10,067,800 0 0 0
SID
12.3
12.3
13.70 13.70 12.30 8,500 0 0 0
SIG
5.9
5.9
6 6 5.50 600 0 0 0
SIV
30.7
30.7
30.72 30.72 30.72 100 0 0 0
SJ1
13.2
13.2
12.50 13.17 12.50 2,200 0 0 0
SJD
15.1
15.1
14.95 15.05 14.85 110,600 0 0 0
SJE
21.2
21.2
21.40 21.40 21.10 2,000 0 0 0
SJG
14.1
14.1
14.10 14.10 14.10 1 0 0 0
SJM
5.8
5.8
5.50 5.90 5.20 3,800 0 0 0
SJS
71
71
70.10 71 69.50 189,200 0 0 0
SKG
13.8
13.8
13.69 13.83 13.60 322,100 0 0 0
SKH
28.3
28.3
28.10 28.30 28.10 500 0 0 0
SKN
8.2
8.2
8.24 8.24 8.24 100 0 0 0
SKV
47.4
47.4
47.51 47.51 46.67 7,700 0 0 0
SLS
146
146
147.10 147.10 145.80 26,000 0 0 0
SMB
33.9
33.9
33.86 33.86 33.86 300 0 0 0
SMC
10.6
10.6
10.50 10.75 10.35 430,700 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 5.90 5.70 3,200 0 0 0
SNZ
27.7
27.7
27.50 27.70 26.90 3,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.6
17.6
17.60 17.60 17.60 100 0 0 0
SPC
12.5
12.5
12.50 12.50 12.50 180 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
3.4
3.4
3.30 3.40 3.20 47,600 0 0 0
SPM
11
11
11.40 11.40 11 100 0 0 0
SQC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SRA
3.5
3.5
3.50 3.50 3.40 406,043 0 0 0
SRB
2
2
2 2.10 2 1,900 0 0 0
SRF
7.9
7.9
7.90 7.90 7.57 2,700 0 0 0
SRT
6
6
5.90 6 5.70 5,800 0 0 0
SSB
20.0
20.0
20.01 20.01 19.88 1,165,600 0 0 0
SSC
28.2
28.2
28.26 28.26 28.21 300 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
63.3
63.3
63.70 63.70 62.70 68,200 0 0 0
SSI
32.6
32.6
32.70 33 32.50 12,453,800 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 400 0 0 0
ST8
18.7
18.7
18.85 18.90 18.65 146,500 0 0 0
STB
28
28
27.85 28.10 27.80 6,953,400 0 0 0
STC
18.0
18.0
17.99 17.99 17.99 0 0 0 0
STH
14
14
12.80 14 12.80 4,900 0 0 0
STK
26.2
26.2
26 26.95 26.05 13,100 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
28.4
28.4
28.54 28.54 28.44 200 0 0 0
SVD
2.3
2.3
2.35 2.36 2.31 13,300 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.7
54.7
53.55 54.71 54.71 100 0 0 0
SVN
3.7
3.7
3.80 3.80 3.70 3,400 0 0 0
SVT
10.0
10.0
10.33 10.33 9.70 400 0 0 0
SWC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
SZB
29.5
29.5
29.43 29.52 29.52 600 0 0 0
SZC
34.8
34.8
34.77 35.49 34.81 1,088,600 0 0 0
SZE
12
12
12 12 12 1 0 0 0
SZG
35.1
35.1
35.08 35.08 35.08 0 0 0 0
SZL
37.3
37.3
37 37.30 36 1,500 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 10.70 10.40 16,606 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 36.20 100 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 3 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.4
8.4
8.55 8.65 8.36 284,800 0 0 0
TCB
15.1
15.1
14.96 15.06 14.91 2,167,900 0 0 0
TCD
6.2
6.2
6.14 6.22 6.13 695,300 0 0 0
TCH
13.0
13.0
12.95 13.05 12.80 8,037,000 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 34.92 34.78 32,900 0 0 0
TCM
38.2
38.2
37.36 38.45 37 1,178,100 0 0 0
TCO
9.4
9.4
9.50 9.50 9.33 52,600 0 0 0
TCR
3.2
3.2
3.39 3.39 3.20 2,000 0 0 0
TCT
22.5
22.5
21.80 22.50 22 2,600 0 0 0
TCW
24.9
24.9
24.85 25.03 24.85 2,000 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 50 0 0 0
TDC
10.2
10.2
10.30 10.45 10.20 287,400 0 0 0
TDF
14.9
14.9
14.86 14.86 14.86 0 0 0 0
TDG
3.7
3.7
3.73 3.85 3.70 244,200 0 0 0
TDH
4.8
4.8
4.86 4.86 4.76 149,600 0 0 0
TDM
39.2
39.2
38.15 39.19 38.62 208,600 0 0 0
TDN
8.6
8.6
8.74 8.74 8.57 18,200 0 0 0
TDP
26.2
26.2
26.05 26.19 25.92 77,200 0 0 0
TDS
7.4
7.4
7.49 7.49 7.42 500 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 138,900 0 0 0
TED
37.3
37.3
33.53 37.26 33.53 1,100 0 0 0
TEG
10
10
9.99 10 9.80 30,300 0 0 0
TEL
12.9
12.9
12.90 12.90 12.90 1,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.9
7.9
8.20 8.40 7.80 98,300 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
35.2
35.2
35.40 35.40 35.10 6,936 0 0 0
THG
33.4
33.4
33.86 33.86 33.40 41,500 0 0 0
THM
12.5
12.5
11 12.45 11 2,700 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.8
11.8
12.04 12.04 11.76 15,900 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 1,000 0 0 0
TID
22.4
22.4
23.47 23.47 22.39 2,700 0 0 0
TIE
5.3
5.3
5.30 5.30 5.30 200 0 0 0
TIG
13.1
13.1
12.60 13.30 12.60 3,975,723 0 0 0
TIN
11.2
11.2
11.21 11.21 11.21 3,900 0 0 0
TIP
25.2
25.2
24.99 25.24 24.70 450,500 0 0 0
TIS
4.2
4.2
4.20 4.30 4.20 29,000 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
6.9
6.9
7 7 6.80 178,866 0 0 0
TKU
9.9
9.9
10.60 10.60 9.80 200 0 0 0
TL4
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLD
5.4
5.4
5.50 5.57 5.35 943,500 0 0 0
TLG
48.9
48.9
49.11 49.21 48.81 38,000 0 0 0
TLH
8.3
8.3
8.28 8.47 8.26 839,200 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.2
7.2
7.20 7.20 7.20 300 0 0 0
TLT
12.6
12.6
12.42 12.62 12.33 18,401 0 0 0
TMB
39.6
39.6
40.41 40.41 39.63 200 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 300 0 0 0
TMP
59.1
59.1
59.11 59.11 58.64 4,400 0 0 0
TMS
41.4
41.4
41.38 41.38 40.79 1,600 0 0 0
TMT
15.9
15.9
15.95 15.95 15 5,200 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.9
10.9
10.86 10.86 10.86 0 0 0 0
TN1
13.7
13.7
13.81 13.90 13.20 6,000 0 0 0
TNA
5.7
5.7
5.78 5.78 5.63 31,300 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNG
17.8
17.8
17.07 17.97 16.90 4,259,600 0 0 0
TNH
17.3
17.3
17.31 17.64 17.19 198,600 0 0 0
TNI
2.7
2.7
2.70 2.72 2.67 129,300 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.8
4.8
4.76 4.85 4.78 246,500 0 0 0
TNW
9
9
10 10 8.50 600 0 0 0
TOS
32.2
32.2
32.74 32.74 31.86 15,700 0 0 0
TOT
14.8
14.8
14.69 14.86 14.26 6,600 0 0 0
TOW
15.5
15.5
16.49 16.49 15.47 400 0 0 0
TPB
16.9
16.9
16.88 16.98 16.79 2,415,200 0 0 0
TPC
5.6
5.6
5.88 5.88 5.56 300 0 0 0
TPH
12.2
12.2
12.19 12.19 12.19 0 0 0 0
TPP
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
10.9
10.9
10.87 10.87 10.87 500 0 0 0
TRA
75.4
75.4
75.74 75.74 73.54 3,300 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
4.50 4.50 4.50 200 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.6
43.6
43.63 43.63 43.63 1,500 0 0 0
TSC
3.9
3.9
3.79 3.88 3.78 1,317,200 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 0 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8
8
8.04 8.10 7.99 888,800 0 0 0
TTC
11.0
11.0
11.26 12.39 10.98 200 0 0 0
TTD
71.2
71.2
71.24 71.24 71.24 0 0 0 0
TTE
11.6
11.6
11.80 11.80 11.55 300 0 0 0
TTF
4.4
4.4
4.27 4.44 4.25 4,097,900 0 0 0
TTH
4
4
3.90 4.10 3.90 655,900 0 0 0
TTL
7.4
7.4
7.70 7.70 7.40 5,010 0 0 0
TTN
7.6
7.6
7.49 7.59 7.49 24,800 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
33 33 33 0 0 0 0
TUG
13.5
13.5
13.53 16.34 13.53 300 0 0 0
TV1
17.5
17.5
17.91 17.91 17.52 1,200 0 0 0
TV2
38.9
38.9
39.10 39.70 38.90 220,000 0 0 0
TV3
11.3
11.3
11 11.30 11 13,400 0 0 0
TV4
12
12
12.40 12.60 12 6,200 0 0 0
TV6
3.9
3.9
3.90 3.90 3.90 800 0 0 0
TVA
12.6
12.6
12.60 12.60 12.60 800 0 0 0
TVB
5.2
5.2
5.20 5.23 5.17 84,100 0 0 0
TVD
13.0
13.0
13.11 13.20 12.92 77,800 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
6.5
6.5
6.50 6.60 6.30 229,877 0 0 0
TVS
19.1
19.1
19 19.09 18.73 21,200 0 0 0
TVT
14.9
14.9
14.88 14.92 14.88 3,300 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 0 0 0 0
TXM
5.1
5.1
4.60 5.30 4.50 38,200 0 0 0
TYA
10.0
10.0
10.30 10.30 9.96 200 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 8.90 8.80 15,400 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
32
32
31.80 32 31.80 1,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.3
8.3
8.20 8.30 8.10 30,200 0 0 0
UPC
24.9
24.9
24.90 24.90 24.90 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
13.0
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
6.1
6.1
5.80 6.10 5.90 21,400 0 0 0
VAB
6.7
6.7
6.70 6.70 6.60 87,646 0 0 0
VAF
10.7
10.7
11.40 12.15 10.75 200 0 0 0
VAV
33.0
33.0
33.02 33.02 33.02 100 0 0 0
VBB
9.4
9.4
9.38 9.38 9.28 3,805 0 0 0
VBC
16.9
16.9
16.71 16.89 16.80 700 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VC1
8.5
8.5
9.40 9.40 8.50 3,800 0 0 0
VC2
10.5
10.5
10.70 10.70 10.40 161,500 0 0 0
VC3
21.4
21.4
21.43 21.52 21.07 643,300 0 0 0
VC6
10.6
10.6
10.57 10.57 10.57 0 0 0 0
VC7
15.9
15.9
15.70 16 15.60 485,500 0 0 0
VC9
5.6
5.6
5.60 5.60 5.20 2,800 0 0 0
VCA
8.7
8.7
8.58 8.70 8.60 2,300 0 0 0
VCB
84.2
84.2
84.20 84.70 84 1,006,400 0 0 0
VCC
14.0
14.0
14.03 14.03 13.16 11,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
194.5
194.5
185.10 195 194.50 200 0 0 0
VCG
21.8
21.8
21.79 22.01 21.70 4,173,700 0 0 0
VCI
32.0
32.0
32.33 32.48 31.87 2,585,000 0 0 0
VCM
15
15
15 15 15 0 0 0 0
VCP
22
22
22 22 22 505 0 0 0
VCR
22.9
22.9
22.90 23 22.80 6,800 0 0 0
VCS
54.2
54.2
55.15 55.15 54.18 48,070 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.9
29.9
29.90 29.90 29.90 100 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 0 0 0 0
VDN
14.8
14.8
14.56 14.83 14.56 2,000 0 0 0
VDS
15.2
15.2
14.89 15.25 14.80 716,600 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.60 3.80 3.70 200 0 0 0
VE3
9
9
10 10 9 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
5.1
5.1
4.70 5.10 4.60 61,900 0 0 0
VE9
2.1
2.1
2.20 2.20 2 2,600 0 0 0
VEA
32.8
32.8
32.80 33 32.70 135,000 0 0 0
VEC
9
9
9 9 9 100 0 0 0
VEF
115.6
115.6
115 115.60 113.30 2,000 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
35.8
35.8
35.85 35.85 35.65 2,900 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 45 0 0 0
VFG
34.6
34.6
34.91 34.91 34.63 500 0 0 0
VFR
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VGC
55.5
55.5
55.20 56 54.80 656,900 0 0 0
VGG
33.4
33.4
33.43 33.72 33.06 3,300 0 0 0
VGI
26.1
26.1
26.50 26.50 26 718,534 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
31.3
31.3
30.34 32.30 31.32 400 0 0 0
VGS
21.8
21.8
21.62 22.19 21.71 678,900 0 0 0
VGT
12.0
12.0
11.68 12.17 11.68 469,606 0 0 0
VGV
28.3
28.3
29 29 28.30 1,111 0 0 0
VHC
61.6
61.6
61.27 61.84 61.03 482,800 0 0 0
VHD
15
15
14.50 15 14.50 2,500 0 0 0
VHE
3.2
3.2
3.20 3.30 3.10 282,100 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
2.8
2.8
2.80 2.80 2.70 1,154,500 0 0 0
VHH
3.2
3.2
3.70 4 3.20 1,000 0 0 0
VHL
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VHM
41.1
41.1
41 41.30 40.75 6,169,100 0 0 0
VIB
15.5
15.5
15.49 15.57 15.37 2,262,600 0 0 0
VIC
44.3
44.3
44.05 44.40 44 2,774,200 0 0 0
VID
4.6
4.6
4.64 4.65 4.64 5,800 0 0 0
VIE
7.2
7.2
7.20 7.20 7.20 100 0 0 0
VIF
16.2
16.2
17.05 17.05 16.20 300 0 0 0
VIG
8
8
8 8.10 7.90 231,300 0 0 0
VIH
10.1
10.1
10.06 10.06 10.06 301 0 0 0
VIN
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VIP
10.6
10.6
10.51 10.60 10.46 160,700 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
14.34 14.55 14.30 12,588,200 0 0 0
VJC
104.5
104.5
104.20 104.90 102.10 757,900 0 0 0
VLA
18.4
18.4
18.50 18.50 16.70 200 0 0 0
VLB
32.6
32.6
32.36 32.73 32.27 77,500 0 0 0
VLC
16.1
16.1
16.20 16.30 16.10 117,300 0 0 0
VLG
3.7
3.7
3.60 3.70 3.70 200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
18.1
18.1
18.13 18.13 18.13 1,000 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.4
7.4
7.36 7.36 7.36 200 0 0 0
VMD
20.3
20.3
19.07 20.30 19.35 114,600 0 0 0
VMG
3.3
3.3
3.40 3.40 3.20 2,100 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
13.1
13.1
13.10 13.10 13.10 100 0 0 0
VNB
8.8
8.8
8.60 9 8.70 19,600 0 0 0
VNC
48.6
48.6
48.13 48.61 48.61 100 0 0 0
VND
18.7
18.7
18.65 18.94 18.69 16,260,700 0 0 0
VNE
6.7
6.7
6.75 6.75 6.70 599,600 0 0 0
VNF
7.4
7.4
7.42 7.42 7.33 18,200 0 0 0
VNG
8.1
8.1
8.10 8.18 8.02 2,000 0 0 0
VNH
2.4
2.4
2.30 2.40 2.30 51,500 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
13.2
13.2
13.08 13.22 13.08 2,700 0 0 0
VNM
68.0
68.0
68.60 68.70 67.62 2,788,700 0 0 0
VNP
12
12
12 12 12 3,400 0 0 0
VNR
22.1
22.1
22.69 22.69 22.11 40,600 0 0 0
VNS
12.0
12.0
11.87 12.00 11.87 23,600 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
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VNZ
690
690
700 700 690 3,004 0 0 0
VOC
20.2
20.2
20.40 20.49 20.21 28,300 0 0 0
VOS
11.2
11.2
11.05 11.20 11 606,300 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
18.5
18.5
18.42 18.47 18.23 6,823,800 0 0 0
VPD
21.9
21.9
21.99 22.69 21.84 2,400 0 0 0
VPG
16.2
16.2
16.38 16.52 16.19 697,700 0 0 0
VPH
8.4
8.4
8.41 8.46 8.33 85,100 0 0 0
VPI
46.1
46.1
46.33 46.50 46.08 944,500 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
10.4
10.4
10.83 10.83 10.45 300 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 0 0 0 0
VRC
8.1
8.1
8.12 8.34 8.12 10,500 0 0 0
VRE
23.7
23.7
23.70 23.80 23.40 3,058,000 0 0 0
VRG
23.0
23.0
22.96 22.96 22.34 3,600 0 0 0
VSA
19.1
19.1
19.07 19.16 18.89 1,233 0 0 0
VSC
18.9
18.9
18.25 19.00 18.25 1,592,100 0 0 0
VSE
6.5
6.5
6.50 7.10 6.50 1,100 0 0 0
VSF
36
36
36 36.50 36 4,600 0 0 0
VSH
43.6
43.6
43.60 43.79 42.73 9,400 0 0 0
VSI
17.5
17.5
17.48 17.48 17.48 500 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VSN
20.4
20.4
20.68 20.68 18.74 14,800 0 0 0
VTA
4
4
3.90 4 3.80 3,100 0 0 0
VTB
10.3
10.3
10.10 10.30 9.50 10,000 0 0 0
VTC
8.7
8.7
8.39 8.67 8.30 308 0 0 0
VTD
7.6
7.6
7.50 7.60 7.50 21,613 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
10.8
10.8
10.10 10.80 9.10 8,300 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
27.5
27.5
28.73 28.73 26.76 33,852 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.8
8.8
8.75 8.79 8.74 53,700 0 0 0
VTP
48.9
48.9
48.90 49.30 48.40 472,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.7
19.7
19.60 19.90 19.40 32,853 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 33,600 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.14 107,300 0 0 0
VUA
23.4
23.4
23.30 23.80 23 9,300 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
170.6
170.6
166.94 170.65 170.65 100 0 0 0
WSB
48.8
48.8
48.78 48.78 48.78 100 0 0 0
WSS
6.5
6.5
6.50 6.50 6.40 17,700 0 0 0
X20
9
9
8.60 9 9 100 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
XHC
21.6
21.6
18.80 21.60 16.30 700 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
7.0
7.0
7.03 7.03 6.94 2,600 0 0 0
XMD
8
8
8 8 8 0 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
YBC
7.3
7.3
6.80 7.30 7.30 100 0 0 0
YBM
8.3
8.3
8.21 8.31 8.12 11,200 0 0 0
YEG
10.7
10.7
10.66 10.83 10.37 872,100 0 0 0
YTC
50.6
50.6
37.85 50.73 50.63 2,000 0 0 0
^BB
240.8
240.8
242.19 242.99 238.82 639,782 0 0 0
^BDS
906.2
906.2
905.78 913.59 898.83 4,570,101 0 0 0
^BH
1,103.9
1,103.9
1,100.88 1,111.41 1,090.37 167,374 0 0 0
^BL
2,237.3
2,237.3
2,227.99 2,245.52 2,210.60 3,908,321 0 0 0
^CAOSU
235.6
235.6
237.14 238.17 233.84 260,433 0 0 0
^CBTS
1,777.8
1,777.8
1,775.88 1,793.65 1,763.87 817,295 0 0 0
^CK
1,320.7
1,320.7
1,323.02 1,336.83 1,298.43 7,252,263 0 0 0
^CNTT
3,993.0
3,993.0
3,923.18 3,994.25 3,916.34 3,463,592 0 0 0
^CSSK
1,825.0
1,825.0
1,821.55 1,833.42 1,803.83 72,386 0 0 0
^DAUKHI
648.3
648.3
648.37 650.34 640.21 1,458,856 0 0 0
^DNP
795.4
795.4
789.54 801.83 783.16 3,459,096 0 0 0
^DUOCPHAM
3,224.8
3,224.8
3,235.06 3,248.11 3,207.86 601,750 0 0 0
^DVLTAUGT
111.9
111.9
110.92 112.46 109.61 25,841 0 0 0
^DVTVHT
854.6
854.6
849.74 868.26 843.45 202,274 0 0 0
^GELEX
1,110.1
1,110.1
1,101.77 1,121.27 1,098.84 5,244,059 0 0 0
^HASTC
231.7
231.7
231.37 232.91 226.38 74,617,195 0 0 0
^HK
652.0
652.0
656.25 660.42 639.55 275,552 0 0 0
^KK
721.0
721.0
721.07 724.94 687.28 1,569,517 0 0 0
^LARGECAP
1,838.8
1,838.8
1,836.76 1,850.06 1,823 3,492,811 0 0 0
^LOUIS
308.2
308.2
307.09 309.83 304.33 203,998 0 0 0
^MIDCAP
782.8
782.8
784.11 791.57 771.56 5,462,258 0 0 0
^NANGLUONG
1,005.4
1,005.4
1,008.08 1,012.22 996.65 845,873 0 0 0
^NH
1,475.1
1,475.1
1,470.31 1,480.33 1,462.88 3,372,645 0 0 0
^NHUA
974.5
974.5
973.58 983.03 967.50 251,734 0 0 0
^NLN
86.7
86.7
87.14 89.15 85.83 9,395,328 0 0 0
^PHANBON
2,756.6
2,756.6
2,749.63 2,777.68 2,735.40 1,562,455 0 0 0
^SMALLCAP
842.1
842.1
837.60 850.17 830.07 1,362,491 0 0 0
^SPCS
586.8
586.8
591.22 591.22 582.16 75,372 0 0 0
^SXHGD
617.8
617.8
607.78 626.13 604.06 1,251,621 0 0 0
^SXNHC
1,504.8
1,504.8
1,504.28 1,523.64 1,499.93 1,248,182 0 0 0
^SXPT
1,281.3
1,281.3
1,279.90 1,289.90 1,272.75 509,928 0 0 0
^SXTBMM
190.7
190.7
190.15 192.57 188.24 305,744 0 0 0
^TBD
1,147.5
1,147.5
1,143.92 1,162.59 1,140.52 5,424,694 0 0 0
^TCK
164.5
164.5
162.53 165.95 161.81 298,566 0 0 0
^THEP
2,624.9
2,624.9
2,586.56 2,651.22 2,585.52 27,952,983 0 0 0
^TI
887.5
887.5
887.45 890.63 880.89 891,219 0 0 0
^TPDU
1,934.8
1,934.8
1,954.08 1,961.98 1,922.17 2,343,080 0 0 0
^UPCOM
85.4
85.4
85.48 85.68 85.06 24,384,242 0 0 0
^VLXD
3,242.4
3,242.4
3,200.89 3,275.86 3,198.24 25,919,703 0 0 0
^VN30
1,121.2
1,121.2
1,119.10 1,121.21 1,114.98 141,870,100 0 0 0
^VNINDEX
1,127.6
1,127.6
1,127.55 1,129.77 1,123.35 540,735,135 0 0 0
^VTKB
599
599
594.91 601.40 587.49 550,338 0 0 0
^XD
966.5
966.5
962.96 975.12 957.82 1,473,509 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |