DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/11/2023

NGÀY: [ 30/11 ]    [ 29/11 ]    [ 28/11 ]    [ 27/11 ]    [ 24/11 ]    [ 23/11 ]    [ 22/11 ]    [ 21/11 ]    [ 20/11 ]    [ 17/11 ]    [ 16/11 ]    [ 15/11 ]    [ 14/11 ]    [ 13/11 ]    [ 10/11 ]    [ 09/11 ]    [ 08/11 ]    [ 07/11 ]    [ 06/11 ]    [ 03/11 ]    [ 02/11 ]    [ 01/11 ]    (2023) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 30/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.2
26.2
26.18 26.18 26.18 2 0 0 0
AAA
9.1
9.1
9.11 9.24 9.07 1,947,600 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.9
9.9
9.60 9.88 9.40 1,400 0 0 0
AAS
8.3
8.3
8.40 8.50 8.30 1,153,514 0 0 0
AAT
5.0
5.0
5.06 5.06 4.98 162,300 0 0 0
AAV
4.2
4.2
4.20 4.30 4.10 120,754 0 0 0
ABB
7.7
7.7
7.80 7.80 7.60 307,350 0 0 0
ABC
13.4
13.4
13.22 13.42 12.55 7,800 0 0 0
ABI
25.3
25.3
25.23 25.62 25.04 22,400 0 0 0
ABR
12.1
12.1
12.08 12.12 12.08 1,100 0 0 0
ABS
5.6
5.6
5.60 5.67 5.57 515,300 0 0 0
ABT
35.1
35.1
35.19 35.19 35.05 100 0 0 0
ABW
9.4
9.4
9.50 9.60 9.30 167,237 0 0 0
ACB
18.4
18.4
18.52 18.73 18.44 5,243,600 0 0 0
ACC
11.1
11.1
11 11.10 10.90 13,800 0 0 0
ACE
33.6
33.6
33.59 33.59 32.47 17,700 0 0 0
ACL
12.7
12.7
12.80 12.80 12.30 17,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
8.3
8.3
8.30 8.30 8.30 500 0 0 0
ACV
67.9
67.9
68.60 69.30 67.90 56,200 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 400 0 0 0
ADG
22
22
23.05 23.05 22 500 0 0 0
ADS
12.0
12.0
12.09 12.18 11.86 170,600 0 0 0
AFX
9.1
9.1
9.10 9.20 9.10 88,500 0 0 0
AGG
20
20
20.12 20.28 19.88 325,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.8
21.8
21.96 21.96 21.79 1,000 0 0 0
AGR
15.4
15.4
15.60 15.85 15.40 2,129,100 0 0 0
AGX
34.9
34.9
34.90 34.90 34.90 100 0 0 0
AIC
12.2
12.2
12.70 13 11.80 3,300 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 5,500 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AMP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
AMS
9.8
9.8
9.72 9.91 9.72 99,122 0 0 0
AMV
3.7
3.7
3.70 3.80 3.60 402,108 0 0 0
ANT
9.0
9.0
9.00 9.00 9.00 3,400 0 0 0
ANV
29.2
29.2
29.55 29.80 29.15 1,045,400 0 0 0
APF
43.6
43.6
43.14 43.60 43.29 4,700 0 0 0
APG
9.8
9.8
9.76 9.88 9.76 362,100 0 0 0
APH
7.5
7.5
7.43 7.54 7.43 331,400 0 0 0
API
5.9
5.9
6 6 5.80 245,772 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
APS
6.8
6.8
7 7 6.80 329,944 0 0 0
ARM
26.2
26.2
26.15 26.15 26.15 0 0 0 0
ASG
20.5
20.5
20.45 20.45 20.45 0 0 0 0
ASM
8.2
8.2
8.28 8.32 8.22 822,600 0 0 0
ASP
5.1
5.1
5.13 5.15 5.05 37,500 0 0 0
AST
49.0
49.0
49.12 49.12 49.02 3,100 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
9.8
9.8
9.80 9.80 9.80 200 0 0 0
BAB
11.8
11.8
11.81 12.65 11.81 2,600 0 0 0
BAF
17.9
17.9
18.04 18.07 17.86 2,091,600 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BAX
42.0
42.0
42.91 42.91 41.97 7,600 0 0 0
BBC
52.4
52.4
52.41 52.41 52.41 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BCA
4.7
4.7
4.70 4.70 4.50 59,900 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.1
9.1
9.10 9.30 9.10 140,882 0 0 0
BCE
5.7
5.7
5.67 5.74 5.66 9,900 0 0 0
BCF
26.0
26.0
26.02 26.02 26.02 400 0 0 0
BCG
7.8
7.8
7.84 7.97 7.81 6,355,900 0 0 0
BCM
58.2
58.2
58.20 58.20 57.40 330,100 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.7
9.7
9.65 9.65 9.65 0 0 0 0
BDG
25.9
25.9
25.33 25.89 25.70 500 0 0 0
BDT
13.4
13.4
13.54 13.54 13.35 11,400 0 0 0
BDW
19.8
19.8
19.79 19.79 19.79 1,000 0 0 0
BED
32.6
32.6
32.57 32.57 32.57 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
22.5
22.5
21.80 22.64 21.71 510,700 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.4
13.4
13.37 13.37 13.37 200 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BHN
38.7
38.7
39.64 39.64 38.72 2,500 0 0 0
BHP
6.0
6.0
6.04 6.04 6.04 100 0 0 0
BIC
24.7
24.7
24.80 24.80 24.47 21,100 0 0 0
BID
38.9
38.9
39.30 39.50 38.80 726,300 0 0 0
BIG
10.4
10.4
10.30 10.80 10 376,200 0 0 0
BIO
19.5
19.5
19.70 19.70 19.51 100 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.3
4.3
4.33 4.38 4.30 31,100 0 0 0
BLI
10.8
10.8
11 11 10.70 9,900 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
28.5
28.5
28.31 28.48 28.31 400 0 0 0
BMC
13.6
13.6
13.96 13.96 13.58 21,500 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.3
8.3
8.40 8.50 8.30 5,200 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.8
20.8
20.90 21.14 20.31 237,000 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
82.4
82.4
82.92 83.40 82.07 114,300 0 0 0
BMS
9.8
9.8
10 10.09 9.73 174,400 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.9
9.9
10.10 10.10 9.90 66,721 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.20 3.20 3 617,700 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
10.6
10.6
10.64 10.64 10.64 1,200 0 0 0
BRR
15.4
15.4
14.93 15.41 14.45 600 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
17.6
17.6
17.50 17.70 17.60 4,600 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
10.7
10.7
10.90 10.90 10.30 7,700 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
40.7
40.7
41.41 41.82 40.45 752,600 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.7
18.7
18.37 18.92 18.46 3,000 0 0 0
BSR
18.8
18.8
19 19.20 18.80 5,577,909 0 0 0
BST
16.8
16.8
16.83 16.83 16.83 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
20.3
20.3
20.26 20.26 20.26 4,109 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 100 0 0 0
BTN
3.6
3.6
3.60 3.60 3.50 1,100 0 0 0
BTP
12.0
12.0
11.29 12.05 11.29 105,100 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 19,100 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
11.3
11.3
11.27 11.27 11.27 400 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
37.1
37.1
37.11 37.11 37.11 100 0 0 0
BVB
9.5
9.5
9.55 9.55 9.45 76,660 0 0 0
BVG
2.4
2.4
2.50 2.50 2.30 21,800 0 0 0
BVH
39
39
39.70 40.15 39 386,700 0 0 0
BVL
10.2
10.2
10.29 10.29 10.21 15,000 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
24.7
24.7
25 25.30 24.60 94,500 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.0
37.0
37.41 38.16 36.93 88,000 0 0 0
BWS
25.0
25.0
25.02 25.02 25.02 2,300 0 0 0
BXH
16.2
16.2
14.76 16.24 16.24 1,000 0 0 0
C21
12.5
12.5
12.50 12.50 12.50 0 0 0 0
C32
16.9
16.9
16.85 16.85 16.70 5,800 0 0 0
C47
7.2
7.2
7.41 7.41 7.12 344,000 0 0 0
C4G
11.7
11.7
11.60 11.80 11.50 1,205,564 0 0 0
C69
6.9
6.9
6.80 6.90 6.70 497,126 0 0 0
C92
3.2
3.2
3.20 3.20 3.10 1,200 0 0 0
CAB
12.6
12.6
12.64 12.64 12.64 500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
7.07 7.07 6.87 2,100 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.0
47.0
47.03 47.15 46.90 6,500 0 0 0
CAR
18.6
18.6
18.72 18.78 18.61 1,900 0 0 0
CAT
14.7
14.7
15.11 15.11 14.73 100 0 0 0
CAV
62.4
62.4
63.35 63.45 62.40 7,300 0 0 0
CBI
7.2
7.2
6.70 7.50 7.20 1,400 0 0 0
CBS
29.1
29.1
29.40 29.40 27.80 4,200 0 0 0
CC1
16.1
16.1
16.50 16.50 16.10 21,600 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
20.7
20.7
21.65 21.65 20.42 1,200 0 0 0
CCL
6.7
6.7
6.67 6.82 6.62 85,700 0 0 0
CCM
33.2
33.2
35.53 35.53 33.25 300 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.7
10.7
10.72 10.72 10.72 0 0 0 0
CCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.1
20.1
20.20 20.45 20.05 687,000 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
26.9
26.9
26.91 26.91 26.91 400 0 0 0
CDP
10.3
10.3
10.83 10.83 10.16 1,200 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.7
5.7
5.80 5.90 5.70 453,700 0 0 0
CEO
20.6
20.6
20.86 21.43 20.57 12,968,147 0 0 0
CET
6.5
6.5
6.40 6.60 6.30 18,200 0 0 0
CFM
9.3
9.3
8.32 9.30 9.30 100 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.60 500 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
22.3
22.3
22.26 22.30 22.21 22,000 0 0 0
CHS
9.5
9.5
9.10 9.50 9.10 300 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 200 0 0 0
CIA
10
10
9.90 10 9.80 4,715 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.8
6.8
6.91 6.93 6.50 116,800 0 0 0
CII
16.2
16.2
16.35 16.54 16.16 6,034,400 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
22
22 22.10 21.85 31,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.4
32.4
32.45 32.45 32.36 1,000 0 0 0
CLH
22.0
22.0
21.68 21.95 21.41 1,400 0 0 0
CLL
32.4
32.4
32.89 33.31 32.05 2,600 0 0 0
CLM
55.2
55.2
55.22 55.22 55.22 0 0 0 0
CLW
38.2
38.2
38.22 39.47 38.22 200 0 0 0
CLX
13.3
13.3
13.47 13.56 13.27 29,140 0 0 0
CMC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CMD
15.9
15.9
15.95 15.95 15.60 4,000 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
38.3
38.3
38.50 38.50 36.39 200,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.9
6.9
6.90 6.90 6.90 1 0 0 0
CMN
61.8
61.8
61.75 61.75 61.75 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.7
20.7
21.10 21.40 20.60 158,300 0 0 0
CMT
12.2
12.2
12.13 12.60 11.76 40,200 0 0 0
CMV
9.2
9.2
8.80 9.19 9 300 0 0 0
CMW
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMX
8.5
8.5
8.49 8.55 8.46 241,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.4
27.4
27.50 27.50 27.41 400 0 0 0
CNG
27.9
27.9
28 28.25 27.70 67,300 0 0 0
CNN
38.6
38.6
38.98 38.98 38.59 100 0 0 0
CNT
17.5
17.5
17.54 17.54 17.47 3,000 0 0 0
COM
27.1
27.1
28.85 28.85 27.13 100 0 0 0
CPA
5
5
5 5 5 0 0 0 0
CPC
15.0
15.0
15.52 15.52 14.97 500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.0
29.0
29.04 29.04 29.04 500 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.7
5.7
5.69 5.71 5.62 21,500 0 0 0
CRE
7.5
7.5
7.50 7.70 7.50 436,900 0 0 0
CSC
23.8
23.8
24.17 24.17 23.50 23,921 0 0 0
CSI
31
31
31.40 32 30.30 31,900 0 0 0
CSM
11.7
11.7
11.72 11.81 11.72 2,400 0 0 0
CST
14.9
14.9
14.89 14.89 14.89 24,700 0 0 0
CSV
14.5
14.5
14.72 14.95 14.55 256,500 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTD
62
62
62 63.50 61.90 1,518,400 0 0 0
CTF
29.2
29.2
29.40 29.40 29.10 139,500 0 0 0
CTG
26.3
26.3
26.31 26.70 26.15 2,651,700 0 0 0
CTI
14.5
14.5
14.45 14.60 14.30 532,500 0 0 0
CTP
4.6
4.6
4.50 4.60 4.40 76,200 0 0 0
CTR
90.0
90.0
88.77 90.05 87.60 403,400 0 0 0
CTS
27.1
27.1
27.30 27.80 26.90 1,784,500 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.30 3.40 3.30 137,094 0 0 0
CVT
32
32
32 32 32 0 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CYC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
D11
12.7
12.7
12.60 12.80 12.60 2,200 0 0 0
D2D
25
25
25 25.35 24.80 7,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.96 18.96 18.51 300 0 0 0
DAE
13.4
13.4
14.37 14.37 13.45 600 0 0 0
DAG
3.2
3.2
3.16 3.24 3.14 317,600 0 0 0
DAH
4.2
4.2
4.17 4.22 4.13 158,400 0 0 0
DAN
29.1
29.1
29.10 29.10 29.10 0 0 0 0
DAS
7.8
7.8
9.13 9.13 7.76 500 0 0 0
DAT
8.3
8.3
8.35 8.36 8.18 1,600 0 0 0
DBC
21.2
21.2
20.82 21.25 20.60 12,172,700 0 0 0
DBD
47.1
47.1
44.08 47.12 44.32 356,800 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 1 0 0 0
DBT
10.7
10.7
10.83 10.83 10.70 1,300 0 0 0
DC1
6.4
6.4
7.10 7.10 6.40 2,000 0 0 0
DC2
4.6
4.6
4.70 4.70 4.60 1,900 0 0 0
DC4
8.7
8.7
8.80 8.80 8.64 24,400 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
22.8
22.8
22.80 23.10 22.50 80,000 0 0 0
DCM
30.4
30.4
29.94 30.37 29.71 2,943,300 0 0 0
DCR
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6.2
6.2
6.20 6.30 6.10 751,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
7.80 8 7.80 2,418 0 0 0
DDV
9.2
9.2
9.32 9.42 9.12 247,200 0 0 0
DFC
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DFF
11
11
11 11 11 100 0 0 0
DGC
91.5
91.5
92.74 93.32 91.48 1,602,200 0 0 0
DGT
5.2
5.2
5.20 5.30 5.10 284,000 0 0 0
DGW
38.5
38.5
39.29 39.67 38.53 1,130,300 0 0 0
DHA
43.9
43.9
44.10 44.67 43.76 29,200 0 0 0
DHC
37.6
37.6
37.97 37.97 37.57 107,500 0 0 0
DHD
17.4
17.4
17.01 17.37 17.01 1,200 0 0 0
DHG
97.2
97.2
97.26 98.10 96.60 14,200 0 0 0
DHM
7.8
7.8
7.64 7.78 7.25 118,000 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.1
10.1
10.00 10.92 10.09 2,200 0 0 0
DHT
22.5
22.5
22.53 22.53 22.24 23,100 0 0 0
DID
4.4
4.4
4.30 4.40 4.40 100 0 0 0
DIG
24.7
24.7
25.05 25.50 24.70 16,948,400 0 0 0
DIH
22.6
22.6
23.04 23.04 21.74 5,800 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.2
4.2
4.20 4.30 4.10 300,844 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.2
2.2
2.21 2.31 2.22 2,991,400 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 5,000 0 0 0
DM7
13.9
13.9
13.89 13.89 13.89 100 0 0 0
DMC
57.7
57.7
56.89 57.66 55.83 500 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
7
7
7 7 7 1 0 0 0
DNA
21.7
21.7
21.72 21.72 21.72 0 0 0 0
DNC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DNE
8.2
8.2
7.98 8.17 8.17 100 0 0 0
DNH
43.5
43.5
43.47 43.47 43.47 500 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.4
22.4
22.40 22.40 22.40 27 0 0 0
DNT
34.7
34.7
34.10 34.68 34.10 500 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 201 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
29.8
29.8
28.86 29.82 29.82 100 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.4
61.4
61.06 61.45 61.06 1,900 0 0 0
DPG
37.8
37.8
38.04 38.43 37.69 629,800 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 20 0 0 0
DPM
31.2
31.2
30.89 31.22 30.70 1,388,100 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
29.5
29.5
29.60 30.30 29.50 155,100 0 0 0
DQC
15.1
15.1
15.20 15.60 15.05 7,500 0 0 0
DRC
21.9
21.9
22.27 22.27 21.93 153,600 0 0 0
DRG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DRH
4.9
4.9
4.83 5.05 4.83 1,500,500 0 0 0
DRI
6.6
6.6
6.54 6.64 6.54 41,300 0 0 0
DRL
60.5
60.5
60.43 60.89 60.52 3,100 0 0 0
DS3
5.4
5.4
5.10 5.40 5.10 200 0 0 0
DSC
16.4
16.4
16.30 16.60 16.10 61,500 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
50.8
50.8
50.75 50.85 50.57 18,500 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 33,601 0 0 0
DTA
5.5
5.5
5.58 5.85 5.50 1,800 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.8
4.8
4.50 4.90 4.40 17,000 0 0 0
DTD
19.7
19.7
19.74 20.43 19.74 565,400 0 0 0
DTE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.2
3.2
3.10 3.20 3.20 7,300 0 0 0
DTK
10.6
10.6
10.46 10.56 10.27 2,200 0 0 0
DTL
15.9
15.9
15.70 15.90 15.70 800 0 0 0
DTP
134.9
134.9
134.93 134.93 134.93 204 0 0 0
DTT
19.7
19.7
19.95 21.10 19.09 1,600 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3 3.10 2.90 78,224 0 0 0
DVM
11
11
11 11.08 10.75 573,318 0 0 0
DVN
17.7
17.7
17.72 17.82 17.62 3,000 0 0 0
DVP
58.9
58.9
58.13 59.13 58.13 31,500 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DWS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DXG
18.9
18.9
18.84 19.41 18.84 16,807,100 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.1
12.1
11.86 12.06 11.77 206,600 0 0 0
DXS
7.0
7.0
7.05 7.19 6.95 2,670,200 0 0 0
DXV
3.8
3.8
3.60 3.75 3.60 800 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 4.30 200 0 0 0
EBS
11.7
11.7
11.69 11.69 11.69 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.2
18.2
18.10 18.90 18.10 8,296,800 0 0 0
EIC
22.5
22.5
21.92 22.49 22.01 10,000 0 0 0
EID
19.3
19.3
19.34 19.34 19.34 0 0 0 0
EIN
3.9
3.9
3.90 4 3.80 13,016 0 0 0
ELC
18.6
18.6
18.32 18.82 18.43 801,000 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
17.6
17.6
17.61 17.61 17.61 4 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.4
14.4
14.23 14.47 14.08 91,500 0 0 0
EVF
17
17
16.50 17 16.40 9,873,400 0 0 0
EVG
5.3
5.3
5.26 5.49 5.23 2,316,600 0 0 0
EVS
8.6
8.6
8.70 8.80 8.60 259,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.8
4.8
4.77 4.85 4.75 35,200 0 0 0
FCN
13.6
13.6
13.80 14.00 13.55 1,912,900 0 0 0
FCS
7.2
7.2
7.60 7.60 7.20 4,100 0 0 0
FDC
12.4
12.4
12.35 12.35 12.35 0 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
13.0
13.0
12.48 12.96 12.48 8,500 0 0 0
FID
2.3
2.3
2.30 2.40 2.30 49,800 0 0 0
FIR
20.4
20.4
20.60 20.75 19.95 953,800 0 0 0
FIT
4.3
4.3
4.32 4.45 4.30 1,102,300 0 0 0
FMC
43.5
43.5
44.36 44.46 43.54 13,200 0 0 0
FOC
64.1
64.1
63.43 64.89 64.01 1,700 0 0 0
FOX
50.3
50.3
50.01 50.59 49.82 28,369 0 0 0
FPT
79.4
79.4
79.20 80.92 78.85 1,982,400 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
102.4
102.4
99.80 104.80 100 586,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
31.7
31.7
34.51 34.51 30.29 4,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
30.0
30.0
30.39 30.74 29.93 1,607,600 0 0 0
G36
7.1
7.1
7.10 7.20 7 106,944 0 0 0
GAS
69.6
69.6
70.80 71.26 69.62 465,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.3
14.3
13 14.30 13 200 0 0 0
GDA
23.6
23.6
23.80 24 23.50 36,790 0 0 0
GDT
21.4
21.4
21.59 21.64 21.45 18,000 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
27.0
27.0
26.70 28.54 26.99 4,100 0 0 0
GEG
12.6
12.6
12.57 12.71 12.52 241,400 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
21.5
21.5
21.90 22.30 21.50 14,997,300 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.8
25.8
25.70 25.80 25.70 6,100 0 0 0
GIC
13.7
13.7
13.91 13.91 13.25 7,300 0 0 0
GIL
24.6
24.6
25.25 25.60 24.60 412,400 0 0 0
GKM
32
32
32 32 31 823,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 1,000 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
7.8
7.8
7.77 7.78 7.77 8,000 0 0 0
GMD
68.4
68.4
68.17 68.95 67.58 412,200 0 0 0
GMH
9.1
9.1
8.84 9.07 8.84 500 0 0 0
GMX
18.1
18.1
18.11 18.11 18.11 0 0 0 0
GND
26.5
26.5
26.54 26.54 26.54 200 0 0 0
GPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GSM
15.9
15.9
14.67 15.86 14.49 2,900 0 0 0
GSP
10.3
10.3
10.27 10.36 10.23 72,500 0 0 0
GTA
14.6
14.6
14.35 14.59 13.40 300 0 0 0
GTD
11.4
11.4
10.40 11.40 11.40 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20
20
19.85 20.40 19.80 3,408,300 0 0 0
H11
7.3
7.3
6.90 7.30 6.70 500 0 0 0
HAC
8.1
8.1
8.60 8.60 8 18,300 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
16.7
16.7
19.20 19.20 16 1,101 0 0 0
HAG
11.2
11.2
11.25 11.35 10.90 26,064,600 0 0 0
HAH
30.9
30.9
31.39 31.91 30.78 3,154,700 0 0 0
HAM
25.1
25.1
25.06 25.06 25.06 1,500 0 0 0
HAN
11
11
10.60 11 10.70 300 0 0 0
HAP
4.6
4.6
4.60 4.65 4.50 162,800 0 0 0
HAR
3.8
3.8
3.80 3.94 3.83 364,800 0 0 0
HAS
6.7
6.7
6.48 6.83 6.48 5,500 0 0 0
HAT
40
40
40 40 40 0 0 0 0
HAV
3
3
3.40 3.50 3 2,300 0 0 0
HAX
11.7
11.7
11.78 11.91 11.70 188,900 0 0 0
HBC
7.9
7.9
8 8.10 7.90 629,400 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
6.9
6.9
6.75 6.92 6.75 56,300 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
30.2
30.2
30.20 30.20 30.20 100 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10.1
10.1
10 10.10 10 400 0 0 0
HCD
7.6
7.6
7.58 7.64 7.45 260,700 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.9
19.9
19.97 20.28 19.94 4,345,700 0 0 0
HCT
9.3
9.3
9.30 9.30 9.30 500 0 0 0
HD2
26
26
26.50 26.50 26 1,800 0 0 0
HD6
19.5
19.5
19.70 19.90 19.50 23,900 0 0 0
HD8
7.7
7.7
8.02 8.02 7.67 400 0 0 0
HDA
5.1
5.1
5.10 5.20 5.10 17,075 0 0 0
HDB
17.3
17.3
17.34 17.43 17.19 5,982,100 0 0 0
HDC
26.4
26.4
26.96 27.45 26.43 2,856,800 0 0 0
HDG
24.7
24.7
24.75 24.89 24.53 1,080,100 0 0 0
HDM
24.4
24.4
23.58 25.76 23.49 8,100 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 0 0 0 0
HDW
12.2
12.2
12.20 12.20 12.20 101 0 0 0
HEC
47.7
47.7
47.66 47.66 47.66 100 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 300 0 0 0
HEP
10.6
10.6
10.63 10.63 10.63 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.95 7.95 7.95 0 0 0 0
HFC
14
14
14 14 14 0 0 0 0
HGM
43.1
43.1
43.11 43.11 43.11 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
111
111
111 111 111 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.7
9.7
9.67 9.67 9.53 144,100 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.08 3.15 3.08 1,463,200 0 0 0
HHV
13.5
13.5
13.71 13.86 13.48 4,360,500 0 0 0
HID
3.2
3.2
3.19 3.27 3.16 66,100 0 0 0
HIG
9
9
8 9.20 9 300 0 0 0
HII
5.3
5.3
5.25 5.29 5.23 27,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 200 0 0 0
HJS
31.5
31.5
29.69 31.51 31.41 2,700 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.4
3.4
3.50 3.50 3.40 2,100 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 100 0 0 0
HLC
10.6
10.6
10.73 10.82 10.64 1,800 0 0 0
HLD
26
26
26.10 27.30 26 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
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HMC
9.3
9.3
9.40 9.40 9.31 14,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HMR
6.8
6.8
6.78 6.78 6.78 2,000 0 0 0
HMS
32
32
31.70 32.90 31.90 21,500 0 0 0
HNB
9.4
9.4
9.53 9.53 9.44 1,500 0 0 0
HND
13.1
13.1
13.17 13.17 12.98 29,100 0 0 0
HNF
23.6
23.6
22.11 23.56 22.38 11,700 0 0 0
HNG
4.0
4.0
3.90 4.05 3.91 3,753,200 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 1,000 0 0 0
HNM
9.3
9.3
9.20 9.30 9.30 12,000 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.1
5.1
5.10 5.10 5 4,200 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
20.8
20.8
20.70 20.80 20.80 100 0 0 0
HPG
24.1
24.1
24.55 24.73 24.14 21,208,100 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
60.3
60.3
55.10 60.26 55.10 4,000 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 1,600 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.7
3.7
3.59 3.84 3.61 24,906,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.2
49.2
48.80 52.20 49.15 1,200 0 0 0
HRT
7
7
7 7 7 11,300 0 0 0
HSG
20.9
20.9
21.19 21.44 20.85 10,587,400 0 0 0
HSL
8.6
8.6
8.63 8.85 8.62 76,300 0 0 0
HSM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
6.4
6.4
7.80 7.80 6.20 269,436 0 0 0
HT1
12.2
12.2
11.85 12.20 11.65 797,000 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.1
4.1
4.10 4.10 4 6,300 0 0 0
HTG
27.4
27.4
27.25 27.73 27.25 14,300 0 0 0
HTI
15.1
15.1
15.07 15.07 15.07 0 0 0 0
HTL
10.4
10.4
10.29 10.52 10.29 1,500 0 0 0
HTM
10
10
10.10 10.10 10 3,000 0 0 0
HTN
16.3
16.3
16.40 16.60 16.20 732,400 0 0 0
HTP
22.5
22.5
22.50 22.50 22.40 5,505 0 0 0
HTV
9.0
9.0
9.01 9.01 8.92 1,100 0 0 0
HU1
7.6
7.6
7.12 7.61 7.25 1,900 0 0 0
HU4
12.8
12.8
13.21 13.77 12.84 64,300 0 0 0
HUB
14.9
14.9
14.99 14.99 14.81 29,200 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
19.9
19.9
19.60 20 19.50 4,708,136 0 0 0
HVH
5.6
5.6
5.55 5.57 5.53 105,100 0 0 0
HVN
11.3
11.3
11.35 11.40 11.25 276,700 0 0 0
HVT
46.8
46.8
46.90 46.90 46.81 100 0 0 0
HVX
3.0
3.0
3.05 3.08 2.96 3,300 0 0 0
HWS
12.2
12.2
12.26 12.26 11.12 34,200 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25.4
25.4
25.40 25.40 25.40 100 0 0 0
ICF
2.4
2.4
2.30 2.40 2.30 46,800 0 0 0
ICG
7.6
7.6
7.60 7.70 7.60 17,300 0 0 0
ICI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ICN
42.7
42.7
43.10 44.35 42.71 3,500 0 0 0
ICT
10.8
10.8
10.86 10.86 10.81 7,300 0 0 0
IDC
46.1
46.1
46.20 47.43 46.01 3,599,980 0 0 0
IDI
9.3
9.3
9.33 9.42 9.21 1,980,800 0 0 0
IDJ
6.1
6.1
6.30 6.30 6 931,035 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
31.8
31.8
31.87 31.87 31.62 800 0 0 0
IFS
25.0
25.0
25.09 25.37 25.00 3,200 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
11.9
11.9
12.03 12.16 11.94 1,008,900 0 0 0
ILA
3.9
3.9
3.80 3.90 3.80 78,218 0 0 0
ILB
27.3
27.3
27.33 27.33 27.33 0 0 0 0
ILS
10.5
10.5
12 12 9.50 2,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
49.2
49.2
49.48 50.11 49.03 7,600 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
19
19
19 19 19 0 0 0 0
INN
40.9
40.9
41.87 41.87 40.92 200 0 0 0
IPA
15
15
15.10 15.30 14.90 286,820 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.2
20.2
20.25 20.25 20.25 5,000 0 0 0
IST
24.4
24.4
27.27 27.27 24.45 600 0 0 0
ITA
6.2
6.2
5.76 6.16 5.79 10,793,100 0 0 0
ITC
10.0
10.0
10.10 10.25 9.95 186,300 0 0 0
ITD
9.9
9.9
10 10 9.55 8,700 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 17,400 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 7,700 0 0 0
IVS
9.6
9.6
9.70 9.70 9.60 30,700 0 0 0
JVC
3.2
3.2
3.27 3.27 3.19 324,500 0 0 0
KBC
31.1
31.1
31 31.90 31.05 8,285,000 0 0 0
KCB
7.1
7.1
7.11 7.11 6.54 500 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
54.4
54.4
57.64 57.73 54.37 1,177,200 0 0 0
KDH
31.2
31.2
31.55 31.65 31.20 1,869,700 0 0 0
KDM
18.9
18.9
18.60 18.88 16.82 27,000 0 0 0
KGM
7.3
7.3
7.52 7.71 7.23 37,800 0 0 0
KHD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KHG
6.3
6.3
6.20 6.35 6.15 6,079,700 0 0 0
KHP
8.6
8.6
8.61 8.64 8.59 26,400 0 0 0
KHS
11.6
11.6
10.60 11.60 9.80 3,200 0 0 0
KHW
17.4
17.4
17.37 17.37 17.37 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
11.5
11.5
11.40 11.60 11.50 76,700 0 0 0
KMR
3.5
3.5
3.53 3.56 3.50 19,900 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 100 0 0 0
KOS
38.7
38.7
37.30 39.20 37.30 1,048,500 0 0 0
KPF
5.1
5.1
5.20 5.20 5.01 296,100 0 0 0
KSB
21.2
21.2
21.33 21.71 21.20 900,000 0 0 0
KSD
4.1
4.1
4 4.10 3.90 6,300 0 0 0
KSF
40.7
40.7
40.70 40.90 40.50 17,800 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2.1
2.1
2.20 2.40 2.10 223,600 0 0 0
KST
11.7
11.7
11.71 11.71 11.71 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
21.1
21.1
21.11 21.11 21.11 0 0 0 0
KTS
37.5
37.5
37.50 37.50 37.40 9,300 0 0 0
KTT
3.1
3.1
3 3.10 2.90 4,000 0 0 0
L10
21.7
21.7
20.30 21.69 21.69 100 0 0 0
L12
4.8
4.8
4.80 4.80 4.50 5,500 0 0 0
L14
43.8
43.8
44.35 45.53 43.75 446,100 0 0 0
L18
35.1
35.1
34.09 35.45 34.09 67,419 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.60 3.60 3.30 21,700 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.2
11.2
11.26 11.26 11.21 1,100 0 0 0
LAI
21.6
21.6
21.70 21.70 21 3,400 0 0 0
LAS
12.4
12.4
12.97 13.25 12.39 496,600 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
13.3
13.3
13.30 13.30 13.30 100 0 0 0
LBM
22.5
22.5
22.46 22.60 22.25 12,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.3
11.3
11.45 11.64 11.26 4,772,800 0 0 0
LCM
2.5
2.5
2.60 2.60 2.50 81,100 0 0 0
LDG
3.7
3.7
3.81 3.92 3.70 1,753,200 0 0 0
LDP
14.9
14.9
15 15 14.90 8,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.5
6.5
6.16 6.53 5.82 5,900 0 0 0
LGC
49.7
49.7
53.36 53.36 49.73 200 0 0 0
LGL
4.1
4.1
4.05 4.13 4.02 78,400 0 0 0
LGM
12.1
12.1
10.20 12.10 11.80 3,000 0 0 0
LHC
50.6
50.6
50.63 50.63 50.63 500 0 0 0
LHG
28.7
28.7
28.66 29.42 28.66 117,800 0 0 0
LIC
14.6
14.6
15 15 14.60 400 0 0 0
LIG
4
4
4 4.10 3.90 1,108,760 0 0 0
LIX
23.1
23.1
23.02 23.13 23.02 300 0 0 0
LKW
28.3
28.3
29.19 29.19 27.96 300 0 0 0
LLM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.4
13.4
13.43 13.43 13.43 4,000 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 94,900 0 0 0
LMI
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.3
15.3
15.20 15.60 15.20 4,590,200 0 0 0
LPT
6.6
6.6
6.60 6.60 6.60 300 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
9.2
9.2
9.40 9.40 9.10 12,013 0 0 0
LSS
10.3
10.3
10.51 10.51 10.33 321,900 0 0 0
LTG
23.8
23.8
24.30 24.30 23.60 145,047 0 0 0
M10
17.0
17.0
16.95 16.95 16.95 0 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.3
10.3
10.30 10.30 10.10 8,370 0 0 0
MAS
30.4
30.4
30.40 33.40 30.40 200 0 0 0
MBB
17.4
17.4
17.47 17.56 17.37 5,666,600 0 0 0
MBG
4.1
4.1
4.10 4.20 4.10 194,479 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
18.02 18.27 17.77 4,273,300 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.9
7.9
8.04 8.04 7.77 6,000 0 0 0
MCH
79.5
79.5
78.31 79.48 77.04 108,400 0 0 0
MCM
36.0
36.0
35.98 36.37 35.69 31,850 0 0 0
MCO
4.8
4.8
4.70 5 4.30 95,000 0 0 0
MCP
35
35
35 35 35 1,000 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.8
9.8
9.77 9.77 9.68 2,300 0 0 0
MDF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MDG
13.6
13.6
12.80 13.55 13.55 100 0 0 0
MEC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.1
6.1
6.10 6.10 5.80 1,700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.9
25.9
26.30 26.30 25.60 1,800 0 0 0
MGC
4.3
4.3
4.34 4.44 4.34 33,400 0 0 0
MGG
27
27
26.90 29.50 26.20 2,300 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
32.5
32.5
32.84 32.84 32.46 100 0 0 0
MHC
9.1
9.1
9.15 9.30 9.09 234,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.5
5.5
4.10 5.50 4.10 400 0 0 0
MIG
17.2
17.2
17.37 17.46 16.89 96,900 0 0 0
MKP
25.7
25.7
25.69 25.69 25.69 100 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
23.70 25 24.60 1,100 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.1
17.1
17.00 17.29 16.90 134,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
15.6
15.6
14.05 15.62 15.62 200 0 0 0
MRF
27.1
27.1
27.06 27.06 27.06 44 0 0 0
MSB
9.8
9.8
9.85 9.92 9.77 2,356,200 0 0 0
MSH
36.7
36.7
36.84 37.17 36.60 136,800 0 0 0
MSN
60.5
60.5
62.90 62.90 60.50 2,262,200 0 0 0
MSR
14.3
14.3
14.40 14.60 14.20 82,500 0 0 0
MST
5.2
5.2
5.10 5.30 5 2,461,100 0 0 0
MTA
4
4
3.80 4 3.80 10,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 400 0 0 0
MTS
9.3
9.3
8.13 9.34 8.13 200 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
19.8
19.8
19.84 19.84 19.84 0 0 0 0
MVC
10.9
10.9
10.80 10.90 10.60 18,800 0 0 0
MVN
19.9
19.9
18.10 19.90 18.10 2,630 0 0 0
MWG
38.2
38.2
38.54 38.79 38.20 4,030,900 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 100 0 0 0
NAF
13.4
13.4
13.41 13.41 13.27 32,700 0 0 0
NAG
9.2
9.2
9.40 9.40 9.20 34,102 0 0 0
NAP
12.1
12.1
11.35 12.10 10.21 300 0 0 0
NAS
20
20
20 20 20 100 0 0 0
NAU
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NAV
13.2
13.2
13.33 13.33 13.03 3,500 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.8
20.8
20.80 21 20.40 85,600 0 0 0
NBC
10.3
10.3
10.15 10.33 10.05 65,552 0 0 0
NBP
13.1
13.1
12.50 13.10 13.10 100 0 0 0
NBT
12.2
12.2
12.23 12.23 12.23 0 0 0 0
NBW
22.0
22.0
21.98 21.98 21.98 0 0 0 0
NCG
17.6
17.6
17.60 17.90 17.40 69,193 0 0 0
NCS
20
20
20 20 20 1,200 0 0 0
NCT
82.9
82.9
83.05 83.05 82.86 1,000 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 0 0 0 0
NDN
9.6
9.6
9.60 9.70 9.50 118,300 0 0 0
NDP
22.0
22.0
22.03 22.03 22.03 0 0 0 0
NDT
7
7
6.90 7 7 100 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 6.40 6.40 23,103 0 0 0
NED
4.7
4.7
4.70 4.70 4.50 277,500 0 0 0
NET
56.7
56.7
56.98 57.36 56.70 7,300 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.3
17.3
17.35 17.70 17.20 221,700 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
19.5
19.5
18.88 19.76 18.74 1,310,300 0 0 0
NHT
11.7
11.7
11.20 11.75 11.30 5,800 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NKG
23
23
22.90 23.45 22.70 12,675,300 0 0 0
NLG
36.6
36.6
36.88 37.37 36.58 2,567,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.98 18.98 18.88 3,600 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
9.4
9.4
9.30 9.38 9.28 47,900 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
4.6
4.6
4.80 4.90 4.60 1,949,705 0 0 0
NSC
67.3
67.3
67.25 67.25 67.25 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.50 5,100 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
6.6
6.6
6.59 6.87 6.40 2,400 0 0 0
NT2
23.4
23.4
23.45 23.59 23.21 221,900 0 0 0
NTC
184
184
184.20 184.20 182.50 2,200 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.6
51.6
50.69 51.61 51.61 100 0 0 0
NTL
12.4
12.4
12.55 12.77 12.38 972,100 0 0 0
NTP
32.2
32.2
32.09 32.43 31.75 38,100 0 0 0
NTT
7
7
7 7 7 0 0 0 0
NTW
16.7
16.7
16.72 16.72 16.72 0 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 100 0 0 0
NVB
10.8
10.8
10.80 10.80 10.50 56,036 0 0 0
NVL
17.7
17.7
18.10 18.10 17.70 25,525,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.6
7.6
7.59 7.59 7.59 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.8
15.8
15.90 16.10 15.60 16,700 0 0 0
OCB
11.1
11.1
11.33 11.42 11.13 695,300 0 0 0
OCH
6.9
6.9
6.80 6.90 6.80 13,300 0 0 0
ODE
42.4
42.4
42.20 42.50 42.20 33,900 0 0 0
OGC
7.0
7.0
6.97 7.04 6.89 304,700 0 0 0
OIL
10.1
10.1
10.16 10.16 9.96 383,900 0 0 0
ONE
5.3
5.3
5.40 5.40 5.30 100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.55 21.55 21.17 700 0 0 0
ORS
12.6
12.6
12.68 12.87 12.57 2,407,700 0 0 0
PAC
24.0
24.0
24.04 24.04 24.04 0 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.6
18.6
18.61 18.75 18.46 1,084,900 0 0 0
PAP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PAS
4.2
4.2
4.20 4.30 4.10 86,100 0 0 0
PAT
89.1
89.1
90.29 90.29 89.12 20,735 0 0 0
PBC
9.2
9.2
9.30 9.40 9.20 29,524 0 0 0
PBP
11.2
11.2
11.20 11.20 11.10 1,300 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
26.7
26.7
27.15 27.15 26.70 2,499,900 0 0 0
PCC
18.5
18.5
18 18.50 18 21,900 0 0 0
PCE
17.5
17.5
18.42 18.42 17.49 700 0 0 0
PCF
4.9
4.9
5 5.10 4.80 1,400 0 0 0
PCG
6.6
6.6
6.80 7.20 6.60 5,000 0 0 0
PCH
8.6
8.6
8.73 9.09 8.36 4,811 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7.20 7.30 7.20 1,800 0 0 0
PDB
9.1
9.1
8.95 9.24 8.86 3,700 0 0 0
PDC
5.4
5.4
5.80 5.80 5.40 800 0 0 0
PDN
96.6
96.6
96.61 97.10 96.61 200 0 0 0
PDR
24.6
24.6
24.66 25.12 24.39 10,073,800 0 0 0
PDV
8.8
8.8
8.82 8.90 8.82 2,100 0 0 0
PEG
5.1
5.1
5.10 5.10 5.10 5,100 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 1,000 0 0 0
PEQ
33.0
33.0
35.24 35.24 32.96 2,100 0 0 0
PET
24.2
24.2
25 25.30 24.20 397,800 0 0 0
PFL
2.9
2.9
2.90 3 2.80 221,600 0 0 0
PGB
17.9
17.9
18.07 18.43 17.79 18,910 0 0 0
PGC
13.1
13.1
13.10 13.15 12.91 5,100 0 0 0
PGD
38.1
38.1
35.85 38.14 38.14 100 0 0 0
PGI
21.9
21.9
21.94 21.94 21.94 500 0 0 0
PGN
7.1
7.1
7.05 7.05 7.05 0 0 0 0
PGS
26.3
26.3
25.32 26.26 25.32 10,335 0 0 0
PGT
3
3
3 3.10 3 8,980 0 0 0
PGV
22.5
22.5
22.21 22.55 22.31 28,000 0 0 0
PHC
6.2
6.2
6.22 6.23 6.16 115,700 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PHN
51.8
51.8
51.77 51.77 51.77 0 0 0 0
PHP
20.6
20.6
20.46 20.66 20.56 9,800 0 0 0
PHR
47.2
47.2
46.80 48 46.80 320,500 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 30 0 0 0
PIA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
PIC
13.4
13.4
12.51 13.74 13.27 700 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.2
7.2
7.40 7.50 6.92 15,700 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJT
9.3
9.3
9.26 9.26 9.26 1,000 0 0 0
PLA
6
6
6 6.20 6 300 0 0 0
PLC
28.9
28.9
29.32 29.61 28.93 89,307 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 50 0 0 0
PLP
4.1
4.1
4.06 4.12 3.95 129,600 0 0 0
PLX
33.8
33.8
34.45 34.65 33.78 817,300 0 0 0
PMB
9.2
9.2
9.36 9.36 9.17 2,300 0 0 0
PMC
77.3
77.3
73.28 78.46 70.29 1,800 0 0 0
PMG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PMJ
20.6
20.6
20.63 20.63 20.63 100 0 0 0
PMP
11.1
11.1
10.97 11.06 11.06 2,000 0 0 0
PMS
30.5
30.5
30.51 30.51 30.51 0 0 0 0
PMT
7.3
7.3
7.32 7.32 7.32 0 0 0 0
PMW
27.4
27.4
27.38 27.38 27.38 0 0 0 0
PNC
8.7
8.7
8.65 8.65 8.65 0 0 0 0
PND
5.3
5.3
5.30 5.30 5.30 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
80.0
80.0
79.43 80.72 79.13 569,300 0 0 0
PNP
15.5
15.5
15.54 15.54 15.54 0 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.1
12.1
12.20 12.20 12.10 2,400 0 0 0
POT
17.1
17.1
17.11 17.11 17.11 700 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 103 0 0 0
POW
11.3
11.3
11.30 11.45 11.20 4,393,300 0 0 0
PPC
12.1
12.1
11.83 12.17 11.91 214,500 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
22.9
22.9
22.94 23.31 22.85 15,300 0 0 0
PPP
13.5
13.5
13.48 13.48 13.48 0 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPY
8.1
8.1
8.08 8.08 8.08 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.2
18.2
18.16 18.16 18.16 0 0 0 0
PRE
17.2
17.2
17.18 17.18 17.18 0 0 0 0
PRO
5
5
4.40 5 5 100 0 0 0
PRT
11
11
11 11 10.90 12,300 0 0 0
PSB
5.9
5.9
5.80 5.90 5.40 13,400 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.2
12.2
12.33 12.61 12.04 26,500 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSH
10
10
10.15 10.25 10 439,200 0 0 0
PSI
9.1
9.1
9.10 9.20 8.90 86,000 0 0 0
PSL
11.6
11.6
11.65 11.65 11.65 200 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.4
6.4
6.50 6.50 6.30 2,800 0 0 0
PSW
7.4
7.4
7.53 7.53 7.44 9,500 0 0 0
PTB
55.3
55.3
55.92 56.69 55.35 55,400 0 0 0
PTC
5.7
5.7
5.75 5.85 5.60 59,400 0 0 0
PTD
4.7
4.7
4.29 4.67 4.67 100 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
45
45
51 53.40 45 82,810 0 0 0
PTL
4.2
4.2
4.26 4.50 4.17 417,400 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.5
8.5
8.20 8.50 8.50 3,000 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.3
4.3
4.20 4.40 4.30 1,200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 49,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21.5
21.5
21.70 22 21.30 230,000 0 0 0
PVC
14.9
14.9
15 15.50 14.80 1,394,000 0 0 0
PVD
28
28
28.55 28.85 28 5,420,200 0 0 0
PVG
8.2
8.2
8.21 8.40 8.21 86,500 0 0 0
PVI
42.3
42.3
42.43 42.90 42.34 11,700 0 0 0
PVM
12.2
12.2
12.20 12.20 12.10 8,200 0 0 0
PVO
5.4
5.4
5.60 5.60 5.40 5,900 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
38.6
38.6
39 39.70 38.60 6,865,300 0 0 0
PVT
23.8
23.8
23.64 23.95 23.41 4,402,200 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.9
3.9
3.90 3.90 3.90 3,900 0 0 0
PWS
9.4
9.4
9.37 9.37 9.37 0 0 0 0
PXI
2.8
2.8
2.80 2.80 2.70 88,800 0 0 0
PXL
8.4
8.4
8.40 8.60 8.30 250,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.7
4.7
4.80 4.80 4.70 115,200 0 0 0
PXT
3.8
3.8
3.80 3.90 3.80 11,800 0 0 0
QCC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
QCG
11.2
11.2
11.10 11.60 11.05 954,500 0 0 0
QHD
37.9
37.9
36.95 37.89 37.89 100 0 0 0
QHW
25
25
25 25 25 1,000 0 0 0
QNC
8.1
8.1
8.10 8.10 7.90 8,700 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
42.5
42.5
42.09 42.64 41.91 350,100 0 0 0
QNT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
8.2
8.2
8.25 8.25 8.25 0 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
QTP
13.6
13.6
13.61 13.71 13.52 341,000 0 0 0
RAL
102.3
102.3
104.28 104.28 101.77 9,400 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.8
4.8
4.20 4.80 4.60 300 0 0 0
RCC
18.4
18.4
18.30 18.40 18.30 500 0 0 0
RCL
12.8
12.8
12.70 12.80 12.70 2,500 0 0 0
RDP
9.3
9.3
9.39 9.39 9.20 539,300 0 0 0
REE
48.9
48.9
49.29 49.55 48.86 136,500 0 0 0
RIC
4
4
4.10 4.10 4 100 0 0 0
RTB
18.3
18.3
18.10 18.30 18.10 300 0 0 0
S4A
29.7
29.7
29.37 29.81 29.46 4,300 0 0 0
S55
46.2
46.2
46.23 46.23 46.23 4,720 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 100 0 0 0
S99
8.4
8.4
8.57 8.67 8.38 172,100 0 0 0
SAB
61.4
61.4
62.52 62.71 61.38 549,900 0 0 0
SAC
8.8
8.8
8.80 8.90 8.80 800 0 0 0
SAF
48.3
48.3
48.31 48.31 48.31 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.49 6.65 6.40 502,500 0 0 0
SAS
23.0
23.0
22.86 23.05 22.86 5,200 0 0 0
SAV
11.7
11.7
11.91 12.04 11.62 59,200 0 0 0
SBA
23.7
23.7
23.91 24.00 23.72 2,000 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 5,100 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
48.6
48.6
49.85 49.85 48.62 304 0 0 0
SBL
8.9
8.9
8.91 8.91 8.91 100 0 0 0
SBM
27.4
27.4
27.37 27.37 27.37 0 0 0 0
SBR
10.4
10.4
10.37 10.37 10.37 0 0 0 0
SBS
7.3
7.3
7.30 7.30 7.10 2,554,800 0 0 0
SBT
13.2
13.2
13.30 13.35 13.10 1,251,600 0 0 0
SBV
9.8
9.8
9.90 9.90 9.80 3,100 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 2,000 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63
63
63.90 64.60 63 70,000 0 0 0
SCI
12.4
12.4
12.50 12.50 12.30 43,500 0 0 0
SCJ
4.1
4.1
4.20 4.20 3.90 6,100 0 0 0
SCL
17.4
17.4
17.59 17.69 17.41 1,600 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
6.9
6.9
6.88 7.14 6.88 2,120,900 0 0 0
SCS
61.3
61.3
61.76 61.76 60.72 5,000 0 0 0
SCY
16.3
16.3
13.94 16.27 12.69 6,400 0 0 0
SD2
4.4
4.4
4.30 4.40 4.30 600 0 0 0
SD3
4.7
4.7
4.70 4.70 4.70 2,000 0 0 0
SD5
6.8
6.8
6.77 6.77 6.67 12,200 0 0 0
SD6
3.6
3.6
3.70 3.70 3.50 800 0 0 0
SD9
8.2
8.2
8.10 8.20 8 26,100 0 0 0
SDA
5.6
5.6
5.50 5.60 5.50 37,400 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 77,000 0 0 0
SDG
16.1
16.1
16.10 16.10 16.10 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
28
28
28 28 28 0 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 0 0 0 0
SEA
22
22
21.90 22 22 5,500 0 0 0
SEB
42.1
42.1
42.06 42.06 42.06 0 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 700 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
19.3
19.3
19.25 19.25 19.25 0 0 0 0
SFG
8.1
8.1
8.19 8.19 7.83 6,100 0 0 0
SFI
28.5
28.5
29.38 29.38 28.34 6,300 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.6
11.6
11.73 11.73 11.64 14,100 0 0 0
SGC
71.1
71.1
71.10 71.10 71.10 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 1 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
14.5
14.5
14.30 14.50 14.20 51,600 0 0 0
SGN
63.7
63.7
63.94 63.94 63.74 1,200 0 0 0
SGP
16.3
16.3
16.20 16.70 16.20 52,700 0 0 0
SGR
19.2
19.2
19.46 19.46 19.04 30,400 0 0 0
SGT
12.1
12.1
12 12.40 11.80 5,300 0 0 0
SHA
4.6
4.6
4.61 4.71 4.62 17,500 0 0 0
SHB
10.3
10.3
10.39 10.54 10.34 10,150,600 0 0 0
SHE
8.8
8.8
8.58 8.83 8.58 13,500 0 0 0
SHI
13.7
13.7
13.85 13.85 13.70 162,900 0 0 0
SHN
6.8
6.8
6.70 6.80 6.80 300 0 0 0
SHP
28.8
28.8
28.13 28.91 28.28 10,700 0 0 0
SHS
18.1
18.1
18.10 18.60 18 40,030,100 0 0 0
SID
13.9
13.9
11.70 13.90 12.60 11,700 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
14.2
14.2
14.42 14.42 12.98 2,700 0 0 0
SJD
14.8
14.8
14.80 14.95 14.65 34,800 0 0 0
SJE
21.8
21.8
21.30 21.80 20.80 300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.9
14.9
14.94 14.94 14.94 0 0 0 0
SJM
6
6
5.70 6 5.60 5,600 0 0 0
SJS
72.3
72.3
67.60 72.30 68 516,900 0 0 0
SKG
12.7
12.7
12.91 12.91 12.72 150,100 0 0 0
SKH
28.5
28.5
29 29 28 4,295 0 0 0
SKN
6.8
6.8
7.85 9.00 6.80 12,900 0 0 0
SKV
46.2
46.2
46.67 47.51 46.20 21,000 0 0 0
SLS
150.1
150.1
149.60 150.10 149.60 2,502 0 0 0
SMA
9.4
9.4
9.50 9.50 8.84 1,500 0 0 0
SMB
35.5
35.5
35.55 35.55 35.45 2,800 0 0 0
SMC
10.1
10.1
10.20 10.40 10 230,900 0 0 0
SMN
11.8
11.8
11.98 11.98 11.79 700 0 0 0
SMT
5.7
5.7
5.80 5.80 5.70 800 0 0 0
SNZ
27.9
27.9
27.60 27.90 27.10 3,300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SPC
12
12
12 12 12 100 0 0 0
SPD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.3
3.3
3.40 3.40 3.30 25,700 0 0 0
SPM
11.3
11.3
11.40 11.75 10.70 1,900 0 0 0
SQC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SRA
3.5
3.5
3.40 3.50 3.40 72,600 0 0 0
SRB
2
2
2 2 2 800 0 0 0
SRC
29
29
29 29 29 0 0 0 0
SRF
8.0
8.0
8.18 8.18 7.64 1,500 0 0 0
SRT
5.9
5.9
5.90 5.90 5.90 1,300 0 0 0
SSB
20.0
20.0
20.37 20.37 19.97 1,410,900 0 0 0
SSC
28.7
28.7
28.73 28.73 28.73 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.22 8.31 8.22 2,100 0 0 0
SSH
62.9
62.9
63.10 63.50 62.90 67,300 0 0 0
SSI
31.3
31.3
31.60 32.15 31.30 16,679,400 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
19.5
19.5
19.90 19.90 19 114,000 0 0 0
STB
27.5
27.5
27.80 28.10 27.50 13,608,300 0 0 0
STC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
STG
52
52
52 52 52 0 0 0 0
STH
13.9
13.9
13.90 13.90 13.60 1,500 0 0 0
STK
26
26
27.20 27.60 26 66,200 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
27.6
27.6
29.60 29.60 27.57 28,400 0 0 0
SVD
2.3
2.3
2.33 2.35 2.20 83,100 0 0 0
SVG
4.7
4.7
4.20 4.70 4.20 620 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.0
54.0
54.03 54.03 54.03 0 0 0 0
SVN
3.8
3.8
3.70 3.80 3.70 7,400 0 0 0
SVT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SWC
23.5
23.5
23.50 23.60 23.50 11,500 0 0 0
SZB
29.0
29.0
28.95 29.52 28.95 500 0 0 0
SZC
34.5
34.5
34.29 35.85 34.25 2,230,100 0 0 0
SZE
12.3
12.3
12.50 12.50 12.30 200 0 0 0
SZG
30.3
30.3
30.15 30.54 30.15 3,200 0 0 0
SZL
37.3
37.3
37.50 37.50 37 900 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
10.3
10.3
10.40 10.40 10.20 9,700 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
35.3
35.3
35.27 35.27 35.27 1,000 0 0 0
TBD
90.2
90.2
90.20 90.20 90.20 100 0 0 0
TBH
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.9
6.9
6.90 7.00 6.80 26,500 0 0 0
TCB
14.3
14.3
14.50 14.57 14.30 2,756,300 0 0 0
TCD
5.8
5.8
5.81 5.97 5.81 1,254,300 0 0 0
TCH
12.5
12.5
12.25 12.45 12.15 9,095,800 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
34.4
34.4
34.40 34.49 34.21 21,800 0 0 0
TCM
37.5
37.5
37.55 37.59 37.09 653,800 0 0 0
TCO
9.8
9.8
9.75 9.80 9.70 7,100 0 0 0
TCR
3.4
3.4
3.30 3.40 3.29 800 0 0 0
TCT
22.2
22.2
22.15 22.45 22.15 29,200 0 0 0
TCW
24.8
24.8
24.66 24.85 24.47 2,900 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 1,000 0 0 0
TDC
9.6
9.6
9.60 9.77 9.54 142,300 0 0 0
TDF
14.1
14.1
13.68 14.13 13.68 600 0 0 0
TDG
3.9
3.9
3.85 3.89 3.80 59,200 0 0 0
TDH
4.7
4.7
4.70 4.75 4.65 135,000 0 0 0
TDM
37.8
37.8
38.24 38.52 37.77 34,900 0 0 0
TDN
8.0
8.0
7.97 8.06 7.97 12,500 0 0 0
TDP
25.9
25.9
25.32 26.10 25.05 135,300 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 100 0 0 0
TDT
6.7
6.7
6.60 6.70 6.50 92,300 0 0 0
TDW
50.0
50.0
50.03 50.03 50.03 0 0 0 0
TED
38.4
38.4
38.41 38.41 38.41 0 0 0 0
TEG
9.9
9.9
9.94 10.05 9.90 128,700 0 0 0
TEL
13
13
11.80 13 12.80 5,100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.9
7.9
7.70 7.90 7.70 3,900 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
THD
34.8
34.8
35.60 35.80 34.60 139,033 0 0 0
THG
33.2
33.2
33.32 33.48 33.02 11,500 0 0 0
THM
11.3
11.3
11.27 11.27 11.27 3,400 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 8.80 300 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.7
11.7
11.57 11.67 11.57 6,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.6
22.6
22.59 22.88 22.59 7,116 0 0 0
TIE
8.1
8.1
7.90 8.10 7.80 40,739 0 0 0
TIG
10.4
10.4
10.50 10.50 10.20 1,859,624 0 0 0
TIN
11.6
11.6
11.60 11.60 11.60 800 0 0 0
TIP
24.6
24.6
24.40 25.39 24.40 446,800 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 10,600 0 0 0
TIX
31.8
31.8
30.87 31.84 31.84 100 0 0 0
TJC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.4
7.4
7.40 7.50 7.30 191,001 0 0 0
TKU
10.3
10.3
10.30 10.30 10.30 200 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
5.3
5.3
5.38 5.43 5.30 444,200 0 0 0
TLG
49.6
49.6
49.99 49.99 48.52 32,700 0 0 0
TLH
8
8
8 8.20 8 1,357,400 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.3
6.3
6.30 6.30 6.30 2,000 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
42.6
42.6
42.74 43.13 41.77 41,347 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
46.2
46.2
44.34 46.24 46.24 200 0 0 0
TMP
56.7
56.7
57.31 57.31 56.75 3,900 0 0 0
TMS
40.8
40.8
41.04 41.04 40.10 11,300 0 0 0
TMT
16.0
16.0
15.70 15.95 15.65 800 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.8
10.8
10.76 10.76 10.76 0 0 0 0
TN1
13.6
13.6
13.46 13.59 13.46 200 0 0 0
TNA
5.7
5.7
5.72 5.72 5.33 48,800 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
64.0
64.0
63.97 63.97 63.97 0 0 0 0
TNG
16.3
16.3
16.54 16.63 16.27 986,800 0 0 0
TNH
18.0
18.0
18.13 18.26 17.96 121,800 0 0 0
TNI
2.7
2.7
2.65 2.78 2.69 217,000 0 0 0
TNP
19.2
19.2
19.23 19.23 19.23 0 0 0 0
TNT
4.6
4.6
4.68 4.70 4.60 454,700 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOS
33.9
33.9
31.57 35.46 31.57 805 0 0 0
TOT
14.1
14.1
13.65 14.08 13.22 8,000 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
16.5
16.5
16.40 16.64 16.30 8,676,600 0 0 0
TPC
5.7
5.7
5.77 5.77 5.74 100 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
11
11
10.40 11 11 100 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TRA
74.1
74.1
74.12 74.12 74.12 100 0 0 0
TRC
31.4
31.4
31.40 31.40 31.40 6,700 0 0 0
TRS
24.0
24.0
24.05 24.05 24.05 0 0 0 0
TRT
12.6
12.6
17.60 17.60 12.60 500 0 0 0
TS3
5
5
5 5 5 500 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
44.4
44.4
44.52 44.52 44.23 1,600 0 0 0
TSC
3.6
3.6
3.64 3.71 3.63 921,900 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
37.6
37.6
37.60 37.60 37.60 500 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8
8
8 8.05 7.95 209,100 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
69.8
69.8
69.81 69.81 69.81 200 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.0
4.0
3.98 4.06 3.97 1,576,300 0 0 0
TTG
9.2
9.2
9.30 10 8.20 3,500 0 0 0
TTH
3.9
3.9
4 4.10 3.90 359,700 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTN
7.0
7.0
7.02 7.11 7.02 11,500 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.5
32.5
32.90 33.90 32.50 6,100 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
17.4
17.4
17.62 17.62 17.42 200 0 0 0
TV2
38.5
38.5
38.86 39.50 38.52 483,400 0 0 0
TV3
10.7
10.7
10.72 10.91 10.72 7,900 0 0 0
TV4
12.3
12.3
12.53 12.53 12.25 20,400 0 0 0
TV6
3.9
3.9
3.70 4 3.90 20,100 0 0 0
TVA
10.9
10.9
10.90 10.90 10.90 1 0 0 0
TVB
5.1
5.1
5.13 5.15 5.07 51,100 0 0 0
TVD
12.1
12.1
11.89 12.17 11.89 52,100 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
6.2
6.2
6.30 6.30 6.10 121,590 0 0 0
TVS
18.5
18.5
18.45 18.55 18.27 29,100 0 0 0
TVT
14.7
14.7
14.88 14.88 14.73 10,200 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
5
5
4.70 5 4.70 48,700 0 0 0
TYA
9.8
9.8
9.76 9.76 9.76 2,400 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.8
8.8
8.80 8.80 8.60 9,200 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
32.5
32.5
32.50 32.50 30.25 55,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.4
8.4
8 8.40 8.20 41,200 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
13.2
13.2
13.22 13.22 13.22 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.2
6.2
6.30 6.30 6.20 6,600 0 0 0
VAB
6.5
6.5
6.60 6.70 6.50 166,723 0 0 0
VAF
12.8
12.8
11.96 12.76 12.76 300 0 0 0
VAV
35.0
35.0
34.47 34.96 34.47 500 0 0 0
VBB
9.5
9.5
9.38 9.48 9.38 750 0 0 0
VBC
16.7
16.7
16.80 16.80 16.71 2,000 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VC1
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VC2
10
10
10.20 10.30 9.90 162,101 0 0 0
VC3
21.2
21.2
21.61 21.70 20.89 475,000 0 0 0
VC6
10.9
10.9
10.93 10.93 10.93 0 0 0 0
VC7
14.8
14.8
15.40 15.60 14.80 594,500 0 0 0
VC9
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
VCA
8.6
8.6
8.68 8.68 8.60 10,400 0 0 0
VCB
84.7
84.7
85.10 85.40 84.70 927,600 0 0 0
VCC
15.0
15.0
14.32 15.38 13.35 77,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.9
184.9
189.90 189.90 184.90 1,000 0 0 0
VCG
20.3
20.3
20.49 20.85 20.27 5,445,900 0 0 0
VCI
31.6
31.6
31.91 32.40 31.64 6,095,000 0 0 0
VCM
15.5
15.5
14.40 15.50 13.50 1,100 0 0 0
VCP
22.4
22.4
22.40 22.40 22.40 100 0 0 0
VCR
22.7
22.7
22.60 22.80 22.60 53,800 0 0 0
VCS
54.5
54.5
54.19 54.56 53.62 49,597 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.2
28.2
28.20 28.20 28.20 40 0 0 0
VCX
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
13.5
13.5
13.50 13.50 13.50 68 0 0 0
VDN
12.8
12.8
12.82 12.82 12.82 0 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
14.0
14.0
14.13 14.35 14.04 576,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.60 3.70 3.60 900 0 0 0
VE3
13.9
13.9
13.40 13.90 13.90 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.40 4.50 4.30 11,300 0 0 0
VE9
2.2
2.2
2.10 2.30 2.20 2,100 0 0 0
VEA
33.1
33.1
32.90 33.50 32.90 407,800 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 90 0 0 0
VEF
119.7
119.7
116.90 120 116.40 7,700 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
36.3
36.3
36.65 36.65 36.25 1,900 0 0 0
VFC
78.1
78.1
78.11 78.11 78.11 100 0 0 0
VFG
34.8
34.8
34.34 34.82 34.82 100 0 0 0
VFR
12.8
12.8
12.80 12.80 12.80 500 0 0 0
VGC
54.5
54.5
52.80 56 53 2,524,400 0 0 0
VGG
34.6
34.6
33.72 34.56 32.87 9,500 0 0 0
VGI
25.9
25.9
26.20 26.30 25.70 535,538 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.9
32.9
32.89 32.99 32.89 1,000 0 0 0
VGR
33.5
33.5
35.60 35.60 32.16 600 0 0 0
VGS
21.1
21.1
21.52 22.10 21.14 1,234,100 0 0 0
VGT
11.6
11.6
12.07 12.07 11.48 149,928 0 0 0
VGV
28.9
28.9
27.90 28.90 27.80 7,400 0 0 0
VHC
53.4
53.4
55.21 55.70 53.35 696,700 0 0 0
VHD
14.6
14.6
14.60 14.60 14.60 100 0 0 0
VHE
3.3
3.3
3.20 3.30 3.20 25,400 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
2.6
2.6
2.70 2.70 2.60 615,600 0 0 0
VHH
3.5
3.5
3.70 3.70 3.50 200 0 0 0
VHL
13.7
13.7
14 15 13.70 1,100 0 0 0
VHM
41.3
41.3
41.20 41.35 40.60 7,741,700 0 0 0
VIB
15.1
15.1
15.17 15.29 15.01 1,306,800 0 0 0
VIC
41.8
41.8
42.55 42.85 41.75 3,466,400 0 0 0
VID
4.6
4.6
4.62 4.65 4.54 3,900 0 0 0
VIE
5.3
5.3
5.30 5.30 5.30 500 0 0 0
VIF
17.1
17.1
17.15 17.15 17.15 300 0 0 0
VIG
7.6
7.6
7.60 7.80 7.60 455,900 0 0 0
VIH
8.8
8.8
8.79 8.79 8.79 200 0 0 0
VIM
18.9
18.9
18.15 18.90 18.81 400 0 0 0
VIN
19.1
19.1
17.45 19.09 17.45 200 0 0 0
VIP
10.5
10.5
10.46 10.51 10.27 64,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIX
13.8
13.8
13.80 14.18 13.72 38,612,500 0 0 0
VJC
102
102
106.80 106.80 102 1,000,400 0 0 0
VLA
18.1
18.1
18 18.10 18.10 800 0 0 0
VLB
31.5
31.5
31.63 31.81 31.53 33,300 0 0 0
VLC
15.4
15.4
15 15.50 14.90 353,000 0 0 0
VLG
3.6
3.6
3.60 3.80 3.60 9,900 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
7.3
7.3
7.45 7.91 7.27 9,500 0 0 0
VMD
16.2
16.2
15.12 16.17 15.49 61,900 0 0 0
VMG
3.1
3.1
3.30 3.30 3.10 1,000 0 0 0
VMS
28.1
28.1
28.13 28.13 28.13 0 0 0 0
VMT
23.5
23.5
23.50 23.50 23.50 100 0 0 0
VNA
11.5
11.5
11.53 12.18 11.53 6,900 0 0 0
VNB
8.7
8.7
8.80 8.80 8.70 2,000 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 1,500 0 0 0
VND
17.8
17.8
17.88 18.22 17.80 28,329,400 0 0 0
VNE
6.5
6.5
6.60 6.67 6.51 604,300 0 0 0
VNF
7.5
7.5
7.52 7.52 7.52 100 0 0 0
VNG
8.2
8.2
8 8.39 7.96 2,200 0 0 0
VNH
2.4
2.4
2.40 2.40 2.30 28,900 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
13.3
13.3
13.08 13.40 13.08 1,500 0 0 0
VNM
66.1
66.1
67.03 67.32 66.05 2,581,600 0 0 0
VNP
12
12
12.70 12.70 12 2,600 0 0 0
VNR
22.2
22.2
22.20 22.40 22.11 29,900 0 0 0
VNS
11.4
11.4
11.51 11.51 11.38 8,900 0 0 0
VNT
47.6
47.6
47.60 47.60 47.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.5
5.5
5.40 5.50 5.40 1,700 0 0 0
VNZ
745
745
730 749 730 4,092 0 0 0
VOC
20.6
20.6
20.49 20.59 20.40 35,700 0 0 0
VOS
10.8
10.8
11.10 11.15 10.75 1,881,500 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 100 0 0 0
VPB
18.1
18.1
18.28 18.47 18.14 6,750,000 0 0 0
VPD
22.2
22.2
21.32 22.22 21.75 6,900 0 0 0
VPG
15.4
15.4
15.57 15.76 15.43 848,300 0 0 0
VPH
8.0
8.0
8.02 8.20 8 229,700 0 0 0
VPI
45.9
45.9
46 46.08 45.83 790,600 0 0 0
VPR
21.3
21.3
21.29 21.29 21.29 0 0 0 0
VPS
8.9
8.9
9.21 9.21 8.93 4,900 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
13.2
13.2
13.23 13.23 13.23 500 0 0 0
VRC
8.2
8.2
7.81 8.49 7.81 6,300 0 0 0
VRE
22.1
22.1
23.10 23.20 22.10 3,943,400 0 0 0
VRG
22.6
22.6
20.65 22.60 21.27 19,200 0 0 0
VSA
18.8
18.8
18.80 18.80 18.80 138 0 0 0
VSC
17.3
17.3
17.62 17.74 17.30 525,100 0 0 0
VSE
6.7
6.7
6.50 6.70 6.70 100 0 0 0
VSF
36.2
36.2
38 38 36.20 3,600 0 0 0
VSH
43.1
43.1
42.54 43.12 41.87 19,600 0 0 0
VSI
17.5
17.5
17.48 17.48 17.48 100 0 0 0
VSM
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VSN
18.7
18.7
18.74 18.74 18.74 1,201 0 0 0
VTA
4.1
4.1
4.20 4.20 3.90 800 0 0 0
VTB
9.8
9.8
9.84 9.84 9.84 0 0 0 0
VTC
9.2
9.2
9.23 9.23 9.23 122 0 0 0
VTD
7.6
7.6
7.70 7.70 7.50 6,301 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTH
7
7
7.10 7.10 6.40 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.20 3.40 3.20 500 0 0 0
VTK
22.8
22.8
22.43 22.92 22.43 7,730 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.59 8.64 8.56 108,800 0 0 0
VTP
47.6
47.6
47.50 48.20 47.20 839,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.2
19.2
19.20 19.50 19 16,420 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 4 28,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
7.3
7.3
7.23 7.32 7.23 148,400 0 0 0
VUA
26.9
26.9
26 26.90 26.30 8,100 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
161.5
161.5
161.47 161.47 161.47 0 0 0 0
WSB
48.5
48.5
48.04 48.50 47.85 2,100 0 0 0
WSS
6.5
6.5
6.50 6.60 6.40 19,600 0 0 0
X20
8.2
8.2
8.80 8.80 8.20 1,400 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
7.1
7.1
7.11 7.11 7.11 1,400 0 0 0
XMD
7
7
7 7 7 200 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
YBM
8.1
8.1
8.12 8.12 8.12 0 0 0 0
YEG
10.0
10.0
9.90 10.13 9.76 834,400 0 0 0
YTC
29.3
29.3
31.66 31.66 29.27 200 0 0 0
^BB
235.5
235.5
239.64 241.61 235.23 803,963 0 0 0
^BDS
876.3
876.3
883.99 890.75 869.64 6,048,439 0 0 0
^BH
1,082.4
1,082.4
1,100.50 1,115.06 1,079.57 209,358 0 0 0
^BL
2,103.7
2,103.7
2,093.05 2,146.02 2,080.45 3,027,626 0 0 0
^CAOSU
233.2
233.2
230.57 236.85 230.04 721,444 0 0 0
^CBTS
1,599.9
1,599.9
1,637.80 1,650.05 1,597.18 750,401 0 0 0
^CK
1,269.9
1,269.9
1,279.22 1,301.74 1,267.95 13,849,479 0 0 0
^CNTT
3,818.1
3,818.1
3,805.88 3,882.86 3,776.03 1,711,326 0 0 0
^CSSK
1,839.2
1,839.2
1,827.02 1,854.90 1,812.67 83,829 0 0 0
^DAUKHI
636.8
636.8
646.31 651.60 636.52 2,241,437 0 0 0
^DNP
763.9
763.9
756.94 771.62 752.22 3,430,190 0 0 0
^DUOCPHAM
3,193.9
3,193.9
3,215.83 3,238.99 3,181.71 831,444 0 0 0
^DVLTAUGT
109.7
109.7
109.15 110.76 108.63 17,107 0 0 0
^DVTVHT
836.6
836.6
842.39 852.56 833.86 357,598 0 0 0
^GELEX
1,063.7
1,063.7
1,058.14 1,094.39 1,051.28 10,295,707 0 0 0
^GIAODUC
1,096.8
1,096.8
1,099.27 1,100.14 1,093.46 3,248 0 0 0
^HASTC
226.2
226.2
227.03 228.76 226.13 97,902,132 0 0 0
^HK
659.8
659.8
672.19 676.93 659.79 218,232 0 0 0
^KK
704.1
704.1
712.46 722.91 703.54 5,005,728 0 0 0
^LARGECAP
1,790.7
1,790.7
1,806.30 1,820.70 1,784.16 3,237,604 0 0 0
^LOUIS
297.1
297.1
297.41 300.29 297.13 287,903 0 0 0
^MIDCAP
759.4
759.4
759.76 772.50 753.80 4,988,242 0 0 0
^NANGLUONG
965.7
965.7
961.51 971.98 954.60 1,188,566 0 0 0
^NH
1,438.8
1,438.8
1,447.41 1,459.13 1,436.12 3,440,223 0 0 0
^NHUA
946.1
946.1
946.74 955.79 940.79 358,483 0 0 0
^NLN
82.5
82.5
82.68 83.48 81.52 11,113,428 0 0 0
^PHANBON
2,671
2,671
2,676.33 2,703.21 2,646.10 1,765,689 0 0 0
^SMALLCAP
807.9
807.9
813.03 821.43 802.98 975,016 0 0 0
^SPCS
585.8
585.8
590.70 591.96 585.82 91,860 0 0 0
^SXHGD
592.4
592.4
600.01 605.48 589.65 483,048 0 0 0
^SXNHC
1,468.4
1,468.4
1,464.34 1,491.91 1,455.33 2,479,355 0 0 0
^SXPT
1,297.1
1,297.1
1,295.18 1,311.21 1,285.76 405,845 0 0 0
^SXTBMM
191.4
191.4
188.39 193.75 187.01 464,228 0 0 0
^TBD
1,092.9
1,092.9
1,110.75 1,126.06 1,092.40 8,258,437 0 0 0
^TCK
156.2
156.2
156.96 158.84 154.99 235,527 0 0 0
^THEP
2,504.3
2,504.3
2,544.09 2,564.80 2,501.55 19,492,600 0 0 0
^TI
865.7
865.7
872.92 881.92 861.87 969,114 0 0 0
^TPDU
1,862.2
1,862.2
1,905.12 1,910.97 1,860.70 2,071,272 0 0 0
^UPCOM
85.0
85.0
85.04 85.33 84.79 24,186,641 0 0 0
^VLXD
3,103.6
3,103.6
3,145.88 3,173.67 3,095.40 18,091,976 0 0 0
^VN30
1,081.7
1,081.7
1,091.47 1,097.22 1,081.70 141,105,200 0 0 0
^VNINDEX
1,094.1
1,094.1
1,101.75 1,107.45 1,094.13 659,979,598 0 0 0
^VTKB
593.1
593.1
603.97 606.77 590.76 675,402 0 0 0
^XD
919.3
919.3
934.26 944.37 917.82 1,752,290 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |