DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/11/2023

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 15/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.5
26.5
26.45 26.45 26.45 4 0 0 0
AAA
9.3
9.3
9.33 9.43 9.26 3,567,100 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
10
10
9.70 10.20 9.30 9,900 0 0 0
AAS
8.7
8.7
8.60 9.10 8.60 1,682,291 0 0 0
AAT
4.9
4.9
4.85 5 4.85 232,800 0 0 0
AAV
4.4
4.4
4.40 4.60 4.30 245,352 0 0 0
ABB
8.1
8.1
8.10 8.30 8 797,830 0 0 0
ABC
13.4
13.4
13.32 13.42 13.42 100 0 0 0
ABI
24.9
24.9
24.94 25.14 24.75 18,400 0 0 0
ABR
12.9
12.9
12.96 12.96 12.87 2,000 0 0 0
ABS
5.6
5.6
5.58 5.75 5.60 609,100 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 0 0 0 0
ABW
10
10
9.90 10.30 9.90 405,392 0 0 0
ACB
19.5
19.5
19.07 19.74 19.28 32,333,400 0 0 0
ACC
11.4
11.4
11.30 11.40 11.20 31,600 0 0 0
ACL
12.6
12.6
12.30 12.60 12.45 51,200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
7.2
7.2
9.60 9.60 7.20 200 0 0 0
ACV
71.1
71.1
70.60 71.50 70.50 64,300 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
25.0
25.0
24.05 24.95 24.05 200 0 0 0
ADS
12.5
12.5
12.73 13.01 12.46 484,600 0 0 0
AFX
9.6
9.6
9.50 9.70 9.50 39,900 0 0 0
AG1
6.8
6.8
7.21 7.21 6.82 100 0 0 0
AGG
20.8
20.8
20.72 21.44 20.84 678,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.4
21.4
22.32 22.32 21.43 2,000 0 0 0
AGR
15
15
14.95 15.60 15 2,195,400 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 1,600 0 0 0
ALT
13.5
13.5
13.50 13.50 13.20 5,300 0 0 0
ALV
4.2
4.2
4.20 4.30 4.10 16,110 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.7
8.7
8.70 8.70 8.70 3,500 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
10.0
10.0
9.81 10.01 9.81 462,701 0 0 0
AMV
3.9
3.9
3.80 4 3.70 913,106 0 0 0
ANT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
ANV
30.2
30.2
29.30 30.65 29.80 2,488,100 0 0 0
APF
44.7
44.7
44.68 44.68 44.37 5,500 0 0 0
APG
9.8
9.8
9.74 9.99 9.80 535,400 0 0 0
APH
7.7
7.7
7.75 7.86 7.70 820,100 0 0 0
API
6.4
6.4
6.20 6.50 6.20 859,700 0 0 0
APP
5.1
5.1
4.90 5.40 4.90 20,210 0 0 0
APS
7.2
7.2
7.30 7.50 7.10 711,622 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.7
20.7
19.91 20.73 19.91 500 0 0 0
ASM
8.4
8.4
8.36 8.55 8.38 1,895,500 0 0 0
ASP
5.1
5.1
5.10 5.19 5.10 80,900 0 0 0
AST
49.2
49.2
51.08 51.08 49.02 57,300 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
44.6
44.6
51.77 51.77 44.63 1,400 0 0 0
BAB
12.2
12.2
12.28 12.37 12.19 11,100 0 0 0
BAF
18.2
18.2
18.49 18.57 18.14 2,776,900 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
45.3
45.3
45.27 45.27 45.27 0 0 0 0
BBC
53.2
53.2
51.73 53.18 53.18 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BCA
5.2
5.2
5 5.20 4.90 84,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.7
9.7
9.80 10 9.70 773,344 0 0 0
BCE
5.8
5.8
5.78 5.90 5.80 51,300 0 0 0
BCF
26.6
26.6
26.56 26.56 25.93 400 0 0 0
BCG
7.9
7.9
7.82 8.05 7.83 7,380,900 0 0 0
BCM
61.2
61.2
59.19 62.05 59.49 526,200 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
7.6
7.6
8.30 8.30 7.60 2,000 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.7
9.7
9.65 9.65 9.65 0 0 0 0
BDG
25.7
25.7
25.61 25.70 25.70 4,300 0 0 0
BDT
13.6
13.6
13.54 13.92 13.64 18,200 0 0 0
BDW
18.6
18.6
18.57 18.57 18.57 0 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
18.8
18.8
18.78 19.15 18.69 166,500 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.2
15.2
15.19 15.19 15.19 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
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BHN
39.8
39.8
40.09 40.09 39.72 3,300 0 0 0
BHP
7.0
7.0
7.00 7.00 7.00 0 0 0 0
BIC
25.0
25.0
25.85 25.85 24.90 101,700 0 0 0
BID
39.2
39.2
38.16 39.18 38.34 1,449,200 0 0 0
BIG
10.3
10.3
9.80 11.30 9.90 256,700 0 0 0
BIO
19.4
19.4
18.15 20.38 19.41 300 0 0 0
BKC
7.2
7.2
7.40 7.40 7.20 100 0 0 0
BKG
4.2
4.2
4.21 4.26 4.17 57,800 0 0 0
BLI
11.3
11.3
11.20 11.30 11.30 1,400 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.0
29.0
29.33 29.33 28.99 944 0 0 0
BMC
14.1
14.1
13.21 14.10 13.26 78,000 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.5
10.5
10.30 11.10 10.50 1,000 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.3
21.3
20.80 21.58 20.99 191,200 0 0 0
BMJ
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
85.2
85.2
84.56 85.18 83.06 439,300 0 0 0
BMS
9.9
9.9
9.64 10.27 9.64 285,500 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.5
10.5
10.50 10.80 10.50 62,880 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.4
3.4
3.60 3.60 3 1,589,300 0 0 0
BPC
8.6
8.6
8.62 8.62 8.62 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
11.0
11.0
10.97 10.97 10.97 400 0 0 0
BRR
16.1
16.1
16.08 16.08 16.08 0 0 0 0
BRS
17.8
17.8
17.79 17.79 17.79 0 0 0 0
BSA
17.1
17.1
17.04 17.14 17.04 5,400 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
10.3
10.3
11.10 11.30 10.10 7,700 0 0 0
BSH
20.0
20.0
20.02 20.02 20.02 0 0 0 0
BSI
39.8
39.8
39.05 40.45 39.14 1,367,700 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
BSQ
18.8
18.8
18.55 18.83 18.00 6,300 0 0 0
BSR
19.3
19.3
19.40 19.60 19.10 7,031,659 0 0 0
BST
13.3
13.3
13.27 13.27 13.27 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
23.2
23.2
23.24 23.24 23.24 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BTN
3.5
3.5
3.70 3.70 3.50 6,400 0 0 0
BTP
11.1
11.1
11.00 11.12 10.95 7,200 0 0 0
BTS
5.6
5.6
5.70 5.70 5.60 11,000 0 0 0
BTT
28.6
28.6
28.64 28.64 28.64 0 0 0 0
BTU
11.2
11.2
11.18 11.18 11.18 0 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 101 0 0 0
BTW
34.6
34.6
34.56 34.56 34.56 0 0 0 0
BVB
9.6
9.6
9.64 9.82 9.55 306,662 0 0 0
BVG
2.6
2.6
2.60 2.60 2.50 39,300 0 0 0
BVH
39.9
39.9
39.83 40.52 39.83 556,200 0 0 0
BVL
11.8
11.8
10.29 11.82 10.21 4,800 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25
25
25 26 25 226,600 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.6
38.6
38.46 38.64 38.42 174,300 0 0 0
BWS
25.5
25.5
25.46 25.46 25.46 0 0 0 0
BXH
19.5
19.5
19.48 19.48 19.48 0 0 0 0
C21
12.2
12.2
12.20 12.20 12.20 19 0 0 0
C32
16.9
16.9
16.95 17 16.70 4,400 0 0 0
C47
6.6
6.6
6.40 6.64 6.36 236,600 0 0 0
C4G
11.8
11.8
11.90 12.20 11.70 2,333,758 0 0 0
C69
6.8
6.8
6.80 7 6.60 300,923 0 0 0
C92
3.3
3.3
3.20 3.40 3.20 800 0 0 0
CAB
13.2
13.2
13.21 13.21 13.21 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.0
7.0
6.97 6.97 6.87 1,800 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.7
47.7
47.85 48.04 47.72 11,300 0 0 0
CAR
19.1
19.1
18.90 19.13 18.95 2,300 0 0 0
CAT
15.1
15.1
15.11 15.49 15.11 200 0 0 0
CAV
62.4
62.4
62.08 63.00 62.08 4,600 0 0 0
CBS
31.6
31.6
31.50 31.90 31.60 19,500 0 0 0
CC1
17.9
17.9
18 18 16.90 97,500 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
13.8
13.8
13.75 13.75 13.75 0 0 0 0
CCI
19.1
19.1
19.09 19.09 19.09 0 0 0 0
CCL
6.6
6.6
6.59 6.87 6.57 82,600 0 0 0
CCM
39.8
39.8
39.80 39.80 39.80 0 0 0 0
CCP
21.8
21.8
21.80 21.80 21.80 100 0 0 0
CCR
10.7
10.7
10.72 10.72 10.72 0 0 0 0
CCT
8
8
8 8 8 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.3
20.3
20.15 20.35 20.10 596,600 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
24.9
24.9
24.90 24.90 24.90 5,100 0 0 0
CDP
10.3
10.3
10.25 10.35 10.25 2,300 0 0 0
CDR
5.9
5.9
5.90 5.90 5.90 100 0 0 0
CEG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CEN
5.7
5.7
5.70 6.10 5.60 965,800 0 0 0
CEO
21.5
21.5
21.81 22.76 21.43 16,995,446 0 0 0
CET
7.3
7.3
7.20 7.80 7.20 11,600 0 0 0
CFV
24
24
24 24 24 1 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 300 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
22.30 22.58 21.93 27,300 0 0 0
CHS
8.8
8.8
8.79 8.79 8.79 0 0 0 0
CI5
7.5
7.5
7.50 7.50 7.50 100 0 0 0
CIA
10
10
10 10 9.90 3,032 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6
6
5.93 6.03 5.94 156,200 0 0 0
CII
16.3
16.3
16.35 16.87 16.20 10,112,200 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
22.7
22.7
22.15 22.95 22.25 41,000 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
32.63 32.91 31.99 2,400 0 0 0
CLH
22.1
22.1
22.13 22.22 21.95 4,100 0 0 0
CLL
32.5
32.5
32.61 32.89 32.42 11,200 0 0 0
CLM
52.9
52.9
57.34 57.34 52.91 200 0 0 0
CLW
30.7
30.7
28.69 30.66 30.66 100 0 0 0
CLX
13.6
13.6
13.56 13.66 13.47 45,800 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CMD
15.3
15.3
15.26 15.26 15.26 200 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 100 0 0 0
CMG
37.0
37.0
37.56 37.56 37.02 115,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.1
6.1
6.10 6.30 6.10 9,901 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.8
18.8
18.70 19.90 18.80 250,800 0 0 0
CMT
11.5
11.5
12.04 12.04 11.48 10,500 0 0 0
CMV
9
9
9 9 9 0 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.8
8.8
8.59 8.85 8.70 919,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.7
27.7
27.60 27.69 27.69 700 0 0 0
CNG
29.2
29.2
28.80 29.85 28.85 131,500 0 0 0
CNN
39.5
39.5
39.46 39.46 39.46 900 0 0 0
CNT
18.2
18.2
17.39 18.26 17.39 19,600 0 0 0
COM
28.8
28.8
26.89 28.75 27.75 400 0 0 0
CPA
5.1
5.1
5.10 5.10 5.10 100 0 0 0
CPC
14.5
14.5
14.52 14.52 14.52 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.1
29.1
29.13 29.13 29.13 0 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CRC
5.6
5.6
5.56 5.80 5.46 64,800 0 0 0
CRE
7.9
7.9
7.90 8.15 7.89 929,300 0 0 0
CSC
24
24
24.25 24.67 23.67 92,174 0 0 0
CSI
33.9
33.9
33.30 34 33 35,600 0 0 0
CSM
11.7
11.7
11.77 11.77 11.67 3,300 0 0 0
CST
14.2
14.2
14.43 14.43 14.25 40,203 0 0 0
CSV
15.0
15.0
14.95 15.23 14.93 310,100 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
18.7
18.7
18.73 18.73 18.28 900 0 0 0
CTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTD
61.8
61.8
64.80 64.80 60.80 3,684,500 0 0 0
CTF
29.4
29.4
29.20 29.60 29.20 158,100 0 0 0
CTG
27.0
27.0
26.67 27.38 26.94 5,373,200 0 0 0
CTI
14.6
14.6
14.50 14.80 14.40 543,600 0 0 0
CTP
4.6
4.6
4.60 4.70 4.40 155,100 0 0 0
CTR
78.3
78.3
77.81 78.99 77.61 175,800 0 0 0
CTS
25.9
25.9
25.95 27.10 25.90 1,648,000 0 0 0
CTT
14.5
14.5
15.94 15.94 14.53 1,100 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.5
3.5
3.50 3.60 3.40 160,010 0 0 0
CVT
35.0
35.0
34.95 34.95 34.95 100 0 0 0
CX8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
13
13
13 13 13 0 0 0 0
D2D
24.7
24.7
24.60 24.80 24.60 25,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
18.32 18.32 18.32 0 0 0 0
DAE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DAG
3.3
3.3
3.24 3.30 3.25 248,400 0 0 0
DAH
4.0
4.0
4.06 4.14 4.04 269,800 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAS
6.2
6.2
7.03 7.03 6.21 200 0 0 0
DAT
8.6
8.6
8.59 8.77 8.52 500 0 0 0
DBC
19.7
19.7
19.87 20.30 19.49 7,266,800 0 0 0
DBD
46.3
46.3
46.32 46.32 45.68 49,600 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.09 10.57 10.35 9,800 0 0 0
DC1
7.3
7.3
7.20 7.30 7.10 300 0 0 0
DC2
4.8
4.8
4.80 4.90 4.70 2,300 0 0 0
DC4
9.1
9.1
9.03 9.36 8.98 160,200 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.9
22.9
22.85 23.10 22.40 83,100 0 0 0
DCM
29.5
29.5
29.66 30.37 29.37 3,215,700 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
6.4
6.4
6.40 6.60 6.30 1,162,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 8,163 0 0 0
DDV
9.7
9.7
9.42 9.80 9.51 660,300 0 0 0
DFC
15.2
15.2
15.15 15.15 15.15 1,000 0 0 0
DFF
10.2
10.2
10.20 10.20 10.20 1 0 0 0
DGC
91.0
91.0
90.51 91.96 90.99 1,914,000 0 0 0
DGT
5.5
5.5
5.50 5.60 5.40 361,024 0 0 0
DGW
38.9
38.9
38.45 39.67 38.60 1,107,900 0 0 0
DHA
44.9
44.9
43.52 46.01 44.19 133,200 0 0 0
DHC
40.1
40.1
39.70 40.51 39.70 353,400 0 0 0
DHD
17.2
17.2
17.23 17.23 17.23 0 0 0 0
DHG
98.9
98.9
98.29 99.23 97.82 5,900 0 0 0
DHM
8.1
8.1
7.97 8.09 7.96 173,200 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 11 0 0 0
DHP
12.1
12.1
11.01 12.11 12.11 100 0 0 0
DHT
22.4
22.4
22.43 23.02 22.04 100,100 0 0 0
DID
4.6
4.6
4.60 4.60 4.60 3,700 0 0 0
DIG
24.9
24.9
24.75 25.80 24.70 25,530,600 0 0 0
DIH
22.4
22.4
22.43 23.74 22.43 12,800 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.1
4.1
4.10 4.20 4 258,626 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.1
2.1
2.11 2.18 2.12 1,703,800 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
18.8
18.8
18.81 18.81 18.81 100 0 0 0
DMC
58.8
58.8
58.44 59.01 58.44 7,100 0 0 0
DMN
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DMS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 0 0 0 0
DNC
34.2
34.2
31.10 34.20 34.12 700 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DNE
8.6
8.6
7.98 8.55 8.08 300 0 0 0
DNH
43.5
43.5
43.47 43.47 43.47 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22
22
22.40 22.40 22 1,004 0 0 0
DNT
23.4
23.4
23.38 23.38 23.38 100 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 1,100 0 0 0
DOC
7.6
7.6
7.57 7.57 7.57 500 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.4
61.4
59.43 65.38 61.35 28,900 0 0 0
DPG
37.6
37.6
37.65 38.53 37.45 858,100 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.1
31.1
30.85 31.46 30.85 2,380,300 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31
31
31 31.70 30.95 462,600 0 0 0
DQC
15.6
15.6
15.60 15.85 15.50 18,100 0 0 0
DRC
21.9
21.9
21.93 22.17 21.93 228,400 0 0 0
DRG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DRH
5.0
5.0
4.88 5.15 4.91 2,406,400 0 0 0
DRI
6.7
6.7
6.64 6.92 6.73 166,700 0 0 0
DRL
59.5
59.5
62.63 62.63 58.60 2,600 0 0 0
DS3
5.3
5.3
5.40 5.50 5.30 6,601 0 0 0
DSC
17.7
17.7
17.80 18.50 17.50 222,300 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
3.50 4 3.50 2,300 0 0 0
DSN
50.6
50.6
50.10 50.57 50.10 27,200 0 0 0
DST
4.1
4.1
4 4.20 4 45,701 0 0 0
DTA
5.9
5.9
5.62 5.98 5.80 32,100 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 1 0 0 0
DTC
4.2
4.2
4 4.40 4.20 6,600 0 0 0
DTD
20.4
20.4
20.43 21.57 20.35 686,100 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
3.3
3.3
3.20 3.30 3.10 94,300 0 0 0
DTK
10.5
10.5
10.66 10.66 9.88 200 0 0 0
DTL
16.3
16.3
16.10 16.30 16.30 400 0 0 0
DTP
131.0
131.0
130.96 130.96 130.96 1 0 0 0
DTT
19.0
19.0
18.99 18.99 18.99 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
12.4
12.4
12.33 12.52 12.42 600 0 0 0
DVG
3.1
3.1
3 3.10 2.90 249,310 0 0 0
DVM
10.7
10.7
11.17 11.25 10.67 1,008,360 0 0 0
DVN
17.8
17.8
17.91 18.11 17.82 8,500 0 0 0
DVP
55.0
55.0
55.13 55.40 54.77 15,900 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DXG
19.0
19.0
18.89 19.51 18.80 23,838,600 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.8
12.8
12.73 13.02 12.64 507,700 0 0 0
DXS
7.0
7.0
7.10 7.19 6.95 2,671,700 0 0 0
DXV
3.8
3.8
3.84 3.90 3.66 16,100 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 1,700 0 0 0
E29
5.1
5.1
5 5.10 5.10 100 0 0 0
EBS
12.0
12.0
11.97 11.97 11.97 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.2
19.2
19 19.70 18.95 12,857,700 0 0 0
EIC
21.9
21.9
21.92 21.92 21.92 1,400 0 0 0
EID
19.1
19.1
19.15 19.15 18.87 7,900 0 0 0
EIN
4
4
4.10 4.10 4 28,444 0 0 0
ELC
16.7
16.7
16.68 17.07 16.64 149,500 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
18.9
18.9
18.87 18.87 18.77 600 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
13.7
13.7
13.60 13.94 13.60 158,800 0 0 0
EVF
14.9
14.9
13.95 14.90 14.80 7,090,700 0 0 0
EVG
5.1
5.1
5.12 5.35 5.12 2,563,800 0 0 0
EVS
8.8
8.8
8.60 9 8.60 660,600 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
4.84 5 4.85 88,100 0 0 0
FCN
13.9
13.9
13.85 14.35 13.70 2,274,600 0 0 0
FCS
8.1
8.1
8 8.10 8.10 300 0 0 0
FDC
13.3
13.3
13.25 13.25 13.25 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
19.9
19.9
19.94 19.94 19.94 0 0 0 0
FIC
12.3
12.3
12.48 12.86 12.29 400 0 0 0
FID
2.4
2.4
2.30 2.50 2.30 171,800 0 0 0
FIR
20.9
20.9
20.50 21.20 19.90 556,300 0 0 0
FIT
4.4
4.4
4.45 4.58 4.40 2,540,200 0 0 0
FMC
43.0
43.0
43.11 44.12 43.01 31,400 0 0 0
FOC
70.6
70.6
70.75 71.92 70.65 1,100 0 0 0
FOX
49.3
49.3
49.05 50.59 48.95 83,609 0 0 0
FPT
79.8
79.8
79.97 81.01 79.45 2,417,600 0 0 0
FRC
23.1
23.1
23.10 23.10 23.10 700 0 0 0
FRT
104.9
104.9
104 105 102.70 375,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.8
35.8
35.79 35.79 35.79 101 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
29.5
29.5
29.04 30.17 28.97 2,550,300 0 0 0
G36
7.3
7.3
7.30 7.50 7.20 361,263 0 0 0
GAS
72.9
72.9
71.98 73.44 72.44 823,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.5
14.5
14.50 14.50 14.50 200 0 0 0
GDA
24.1
24.1
24.39 25.35 23.91 50,435 0 0 0
GDT
22.3
22.3
22.02 22.64 22.16 45,000 0 0 0
GDW
31.6
31.6
31.62 31.62 31.62 0 0 0 0
GEE
27.9
27.9
28.44 28.44 27.76 8,700 0 0 0
GEG
12.7
12.7
12.62 12.90 12.62 411,400 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.2
22.2
22.15 22.85 22.10 18,792,600 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.1
25.1
25.13 25.41 25.13 9,300 0 0 0
GIC
14.2
14.2
14.19 14.19 14.19 100 0 0 0
GIL
25.8
25.8
25.50 26.20 25.60 809,300 0 0 0
GKM
33.9
33.9
34.10 34.10 32.80 695,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.5
7.5
7.69 7.80 7.50 8,400 0 0 0
GMD
69.2
69.2
69.14 71.38 68.95 995,300 0 0 0
GMH
9.1
9.1
8.77 9.07 8.66 3,200 0 0 0
GMX
16.4
16.4
17.20 18.02 16.38 17,400 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3
3
3 3 3 0 0 0 0
GSM
19.2
19.2
19.17 19.17 19.17 100 0 0 0
GSP
10.3
10.3
10.18 10.55 10.18 137,900 0 0 0
GTA
14.5
14.5
13.83 14.55 13.88 3,000 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 1 0 0 0
GVR
19.5
19.5
19.35 20.09 19.50 2,589,000 0 0 0
H11
8.3
8.3
8 8.30 7 4,000 0 0 0
HAC
8.9
8.9
8.90 8.90 8.60 679 0 0 0
HAD
16.7
16.7
15.70 16.72 15.61 300 0 0 0
HAF
16.5
16.5
18.50 18.50 14.80 5,500 0 0 0
HAG
9.0
9.0
8.90 9.20 8.96 23,336,100 0 0 0
HAH
29.5
29.5
29.61 30.48 29.43 2,234,600 0 0 0
HAM
25.1
25.1
25.06 25.06 25.06 4,000 0 0 0
HAN
11.2
11.2
11 11.50 11.10 13,600 0 0 0
HAP
4.7
4.7
4.65 4.71 4.61 95,100 0 0 0
HAR
3.8
3.8
3.81 3.93 3.81 398,300 0 0 0
HAS
6.5
6.5
6.46 6.46 6.46 1,200 0 0 0
HAT
35
35
35 35 35 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 900 0 0 0
HAX
12.0
12.0
11.95 12.21 11.95 231,900 0 0 0
HBC
7.3
7.3
7.35 7.55 6.84 676,200 0 0 0
HBD
14.6
14.6
14.57 14.57 14.57 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
6.7
6.7
6.83 7.09 6.75 95,800 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
27.9
27.9
27.88 27.88 27.88 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
9.6
9.6
9.60 9.90 9.60 7,700 0 0 0
HCD
7.8
7.8
7.78 7.95 7.62 756,600 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.1
20.1
20.04 20.65 20.01 5,784,200 0 0 0
HCT
10.3
10.3
12.20 12.50 10.30 800 0 0 0
HD2
26.7
26.7
25.40 26.70 25.70 1,000 0 0 0
HD6
19.6
19.6
20 20.30 19.50 80,800 0 0 0
HD8
7.8
7.8
7.76 7.85 7.67 14,000 0 0 0
HDA
5.1
5.1
5.20 5.20 5 60,000 0 0 0
HDB
18.2
18.2
18.01 18.39 18.15 10,047,000 0 0 0
HDC
27.4
27.4
27.77 28.46 27.41 3,432,300 0 0 0
HDG
25.2
25.2
25.02 25.51 24.89 1,199,000 0 0 0
HDM
22.4
22.4
22.35 22.61 22.00 1,200 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 0 0 0 0
HDW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEJ
12
12
11.40 12 11.40 7,600 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 0 0 0 0
HES
18.6
18.6
18 18.60 15.60 500 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.8
7.8
7.76 7.76 7.76 0 0 0 0
HFC
13
13
13 13 13 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
103.5
103.5
103.50 103.50 103.50 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
9.9
9.9
9.86 10.05 9.86 364,900 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.06 3.14 3.05 2,254,100 0 0 0
HHV
13.7
13.7
13.78 14.18 13.69 9,813,100 0 0 0
HID
3.2
3.2
3.23 3.29 3.23 77,600 0 0 0
HIG
8.3
8.3
8.20 8.40 8.30 300 0 0 0
HII
5.4
5.4
5.35 5.44 5.36 75,100 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HJS
31.8
31.8
31.79 31.79 31.79 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.5
3.5
3.40 3.50 3.50 1,200 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.7
10.7
10.73 10.82 10.73 300 0 0 0
HLD
25.5
25.5
25.80 26 25.40 19,900 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HMC
9.3
9.3
9.49 9.73 9.30 31,400 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.1
11.1
11.20 11.20 11 16,000 0 0 0
HMR
7.0
7.0
6.96 6.96 6.96 200 0 0 0
HMS
32.3
32.3
30 32.50 30.40 22,000 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.3
13.3
12.98 13.73 12.98 9,600 0 0 0
HNF
21.6
21.6
23.54 23.54 21.65 500 0 0 0
HNG
3.7
3.7
3.66 3.75 3.67 1,349,000 0 0 0
HNI
19.3
19.3
19.35 19.35 19.35 0 0 0 0
HNM
9.3
9.3
9.30 9.50 9.20 29,700 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
5 5.10 5 18,500 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
21.2
21.2
20.99 21.67 20.99 9,800 0 0 0
HPG
24.5
24.5
24.55 25.27 24.55 34,617,300 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 12.50 100 0 0 0
HPP
57.7
57.7
57.68 57.68 57.68 0 0 0 0
HPT
12.9
12.9
13 13 12.90 2,100 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.5
3.5
3.49 3.60 3.48 8,544,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52.7
52.7
49.50 52.70 52.70 100 0 0 0
HRT
7.1
7.1
7 7.20 7 23,400 0 0 0
HSG
20.9
20.9
21.14 21.83 20.90 16,287,800 0 0 0
HSL
8.9
8.9
8.94 8.94 8.58 238,900 0 0 0
HSM
6.2
6.2
6.20 6.20 6.20 1,200 0 0 0
HSP
12.8
12.8
12.82 12.82 12.82 2,000 0 0 0
HSV
4.5
4.5
4.50 4.50 4.50 1,411 0 0 0
HT1
12.4
12.4
12.25 12.45 12.30 381,600 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.2
4.2
4.20 4.20 4.10 13,600 0 0 0
HTG
27.5
27.5
27.55 27.60 27.38 27,600 0 0 0
HTI
16.3
16.3
15.26 16.26 16.26 2,200 0 0 0
HTL
11.3
11.3
11.35 11.35 11.35 100 0 0 0
HTM
10.8
10.8
10.30 10.80 10.30 1,300 0 0 0
HTN
16.3
16.3
16.35 16.90 16.10 1,046,100 0 0 0
HTP
22.1
22.1
24.40 24.40 22.10 246,101 0 0 0
HTV
9.0
9.0
8.87 9.00 8.82 1,000 0 0 0
HU1
6.0
6.0
5.97 5.98 5.98 300 0 0 0
HU4
12.1
12.1
11.45 12.19 11.35 183,200 0 0 0
HU6
5.9
5.9
5.70 5.90 5 800 0 0 0
HUB
14.9
14.9
14.99 15.36 14.95 36,800 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
20.1
20.1
20.30 20.80 20 5,700,260 0 0 0
HVA
3.9
3.9
4.20 4.40 3.90 17,300 0 0 0
HVH
5.7
5.7
5.63 5.74 5.63 135,200 0 0 0
HVN
10.9
10.9
10.95 11.20 10.90 589,800 0 0 0
HVT
49.2
49.2
45.95 49.20 49.20 100 0 0 0
HVX
3.1
3.1
3.10 3.22 3.05 11,100 0 0 0
HWS
11.6
11.6
11.50 11.60 11.41 49,100 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 0 0 0 0
ICF
2.3
2.3
2.40 2.40 2.30 9,500 0 0 0
ICG
7.1
7.1
6.80 7.10 6.80 27,701 0 0 0
ICI
5.6
5.6
5.60 5.60 5.60 400 0 0 0
ICN
44.3
44.3
44.06 45.42 44.06 3,300 0 0 0
ICT
11.0
11.0
10.90 11.05 10.95 13,600 0 0 0
IDC
46.1
46.1
46.67 47.80 45.73 2,419,734 0 0 0
IDI
9.5
9.5
9.42 9.75 9.46 3,443,000 0 0 0
IDJ
6.5
6.5
6.40 6.80 6.40 2,189,163 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 100 0 0 0
IDV
31.4
31.4
30.87 31.79 31.03 36,700 0 0 0
IFS
27.4
27.4
27.41 27.41 27.41 0 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.2
12.2
12.43 12.52 12.21 1,981,300 0 0 0
ILA
3.9
3.9
3.90 4 3.80 104,506 0 0 0
ILB
28.0
28.0
28.27 28.27 26.95 3,700 0 0 0
ILC
7.2
7.2
6.80 7.30 6.50 7,000 0 0 0
ILS
9.9
9.9
11.50 11.50 9.80 3,100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.3
25.3
25.10 25.91 25.10 13,100 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
INN
41.3
41.3
41.30 41.30 41.30 100 0 0 0
IPA
15.3
15.3
15.60 15.80 15.20 660,378 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.8
20.8
20.34 20.83 20.34 600 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.5
5.5
5.45 5.73 5.45 4,688,300 0 0 0
ITC
10.1
10.1
9.99 10.30 10 269,100 0 0 0
ITD
10.0
10.0
9.88 10.55 9.85 5,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 25,700 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 14,000 0 0 0
IVS
9.8
9.8
9.80 10.30 9.80 79,800 0 0 0
JVC
3.3
3.3
3.29 3.33 3.28 649,000 0 0 0
KBC
30.7
30.7
30.75 31.50 30.50 7,475,400 0 0 0
KCB
7.6
7.6
7.29 7.58 7.29 3,600 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.2
57.2
57.46 57.64 56.82 839,200 0 0 0
KDH
32.0
32.0
31.95 32.55 31.75 2,107,800 0 0 0
KDM
17.4
17.4
17.38 17.85 17.01 46,600 0 0 0
KGM
8.8
8.8
8.66 9.51 8.66 51,000 0 0 0
KHD
6.8
6.8
6.80 6.80 6.80 400 0 0 0
KHG
6
6
6.15 6.21 6 5,196,000 0 0 0
KHP
8.6
8.6
8.77 8.83 8.60 46,500 0 0 0
KHS
9.5
9.5
10.50 10.50 9.50 7,100 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
KLB
11.7
11.7
11.80 12 11.70 24,100 0 0 0
KMR
3.6
3.6
3.58 3.61 3.57 75,300 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.3
37.3
37.25 37.40 37.25 400,900 0 0 0
KPF
4.9
4.9
4.87 5.01 4.88 414,900 0 0 0
KSB
21.4
21.4
21.33 21.88 21.37 1,116,100 0 0 0
KSD
4.4
4.4
4.40 4.40 4.30 5,200 0 0 0
KSF
40.5
40.5
40.60 40.60 40.40 18,200 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 2 26,100 0 0 0
KST
11.4
11.4
11.42 11.42 11.42 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
37.2
37.2
37.10 37.20 37.10 900 0 0 0
KTT
3.4
3.4
3.40 3.40 3.40 0 0 0 0
L10
20.4
20.4
20.40 20.40 20.40 0 0 0 0
L12
4.7
4.7
4.80 5.20 4.70 2,900 0 0 0
L14
42.1
42.1
42.18 43.66 42.08 587,400 0 0 0
L18
32.0
32.0
32.43 33.02 32.04 23,004 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.5
3.5
3.50 3.50 3.20 37,800 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
10.9
10.9
10.76 10.94 10.66 12,700 0 0 0
LAI
23.5
23.5
21.25 23.50 21.25 20,100 0 0 0
LAS
12.3
12.3
12.20 12.49 12.29 295,100 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
14.5
14.5
14.50 14.50 14.50 63 0 0 0
LBM
22.2
22.2
22.53 22.60 22.20 68,000 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.3
11.3
11.35 11.69 11.31 4,975,200 0 0 0
LCM
2.7
2.7
2.70 2.80 2.60 215,600 0 0 0
LDG
3.8
3.8
3.74 3.85 3.77 2,039,800 0 0 0
LDP
15.1
15.1
14.60 15.10 15 21,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
LGC
51.5
51.5
51.50 51.50 51.50 0 0 0 0
LGL
4.1
4.1
4.09 4.25 4.10 130,300 0 0 0
LHC
50.4
50.4
50.44 50.44 50.44 500 0 0 0
LHG
28.6
28.6
28.56 29.14 27.32 176,900 0 0 0
LIC
15.8
15.8
16 16 15.70 7,400 0 0 0
LIG
4.2
4.2
4.20 4.40 4.10 983,027 0 0 0
LIX
23.6
23.6
22.74 23.65 22.74 12,600 0 0 0
LLM
9.4
9.4
9.39 9.39 9.39 4,100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.2
12.2
12.21 12.21 12.21 200 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
3.1
3.1
3 3.20 3 475,601 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 1 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.7
15.7
15.70 15.95 15.65 2,333,400 0 0 0
LPT
6.9
6.9
6.90 6.90 6.90 2,000 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
11.5
11.5
11.50 11.60 11.30 22,108 0 0 0
LSS
10.8
10.8
10.88 11.07 10.79 500,400 0 0 0
LTG
24.2
24.2
24.50 24.80 24 267,922 0 0 0
M10
17.2
17.2
17.23 17.41 17.23 921 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.1
10.1
10.20 10.30 10.10 18,012 0 0 0
MAS
27.2
27.2
27.20 27.30 27.20 600 0 0 0
MBB
18.2
18.2
18.05 18.35 18.05 13,588,700 0 0 0
MBG
4.3
4.3
4.30 4.50 4.30 1,767,419 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.6
17.6
17.43 18.52 17.43 5,613,200 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.6
7.6
7.50 7.59 7.32 7,700 0 0 0
MCH
78.3
78.3
75.09 78.51 75.97 57,700 0 0 0
MCM
36.1
36.1
36.27 36.27 36.08 16,405 0 0 0
MCO
3.6
3.6
3.70 3.70 3.60 4,200 0 0 0
MCP
34
34
34 34 34 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.1
10.1
9.96 10.05 9.96 7,400 0 0 0
MDF
9
9
9 9 9 0 0 0 0
MDG
12.9
12.9
12.90 12.90 12.15 300 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
6.5
6.5
6.50 6.50 6.10 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.6
26.6
26.37 26.91 26.46 17,900 0 0 0
MGC
4.3
4.3
4.44 4.63 4.34 37,700 0 0 0
MGG
26.1
26.1
30.50 32.50 26 5,600 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MH3
32.7
32.7
32.65 32.74 32.74 100 0 0 0
MHC
10.2
10.2
9.52 10.15 9.98 921,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.5
13.5
13.10 13.50 13.50 100 0 0 0
MIE
7.2
7.2
7.20 7.20 7.20 400 0 0 0
MIG
16.5
16.5
16.61 16.71 16.42 52,300 0 0 0
MKP
25.1
25.1
23.14 25.10 23.14 3,800 0 0 0
MKV
10.4
10.4
11.50 11.50 10.40 1,900 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.1
11.1
11.30 11.40 11.10 5,900 0 0 0
MML
25
25
24.40 25 24.50 2,500 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
16.6
16.6
16.61 16.90 16.61 91,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.5
6.5
6.48 6.48 6.48 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
27.9
27.9
27.94 27.94 27.94 200 0 0 0
MSB
10.4
10.4
10.38 10.54 10.31 5,207,100 0 0 0
MSH
34.8
34.8
34.59 36.09 34.82 249,500 0 0 0
MSN
65.8
65.8
62.60 66.90 63.50 3,867,100 0 0 0
MSR
15.4
15.4
15 15.80 15 263,700 0 0 0
MST
5.3
5.3
5.20 5.30 5.10 2,260,800 0 0 0
MTA
3.9
3.9
3.92 3.92 3.92 0 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MTG
8
8
7.70 8 8 100 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 7,600 0 0 0
MTP
9.1
9.1
9.05 9.05 9.05 4,100 0 0 0
MTS
8.9
8.9
8.97 8.97 8.87 200 0 0 0
MTV
14.4
14.4
14.44 14.44 14.44 0 0 0 0
MVB
19.7
19.7
19.37 19.74 19.74 100 0 0 0
MVC
12
12
11.80 12 11.80 2,100 0 0 0
MVN
16.8
16.8
16.80 17.40 16.80 10,202 0 0 0
MWG
41.6
41.6
42.07 42.16 41.02 10,338,300 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.1
13.1
13.05 13.14 13.05 104,700 0 0 0
NAG
9.7
9.7
9.70 9.80 9.50 142,137 0 0 0
NAP
5.5
5.5
5.01 5.48 5.48 100 0 0 0
NAS
26
26
26.70 29.90 26 200 0 0 0
NAU
5.1
5.1
5.10 5.10 5.10 100 0 0 0
NAV
13.5
13.5
14.15 14.15 13.33 1,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.2
21.2
21.10 21.75 21 110,300 0 0 0
NBC
10.4
10.4
10.52 10.62 10.33 251,260 0 0 0
NBE
10.9
10.9
10.75 10.94 10.75 8,200 0 0 0
NBP
12.9
12.9
12.93 12.93 12.93 0 0 0 0
NBT
12.1
12.1
12.13 12.13 12.13 0 0 0 0
NBW
20.6
20.6
20.55 20.55 20.55 0 0 0 0
NCG
20.8
20.8
21.50 21.80 20.50 150,400 0 0 0
NCS
19.8
19.8
19.75 19.85 19.85 100 0 0 0
NCT
81.4
81.4
81.45 81.73 81.36 3,600 0 0 0
ND2
28.3
28.3
28.32 28.32 28.32 0 0 0 0
NDN
10.1
10.1
10 10.30 10 371,500 0 0 0
NDP
22.0
22.0
21.54 22.03 21.54 5,400 0 0 0
NDT
7
7
6.50 7 6.70 3,400 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 6.40 6.40 7,702 0 0 0
NED
4.9
4.9
4.90 5 4.90 157,300 0 0 0
NET
55.9
55.9
56.41 56.41 55.94 9,100 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.3
17.3
17.30 17.80 17.05 437,900 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
21.8
21.8
20.34 21.75 20.44 2,068,000 0 0 0
NHT
11.9
11.9
11.90 11.95 11.80 3,900 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 1,701 0 0 0
NKG
21.5
21.5
21.60 22.55 21.30 17,054,000 0 0 0
NLG
36.3
36.3
36.58 37.47 35.99 3,394,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.5
19.5
19.47 19.57 19.27 5,100 0 0 0
NNT
37.0
37.0
37.04 37.04 37.04 0 0 0 0
NO1
8.7
8.7
8.82 8.91 8.72 103,300 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
5.2
5.2
5.20 5.40 5.10 1,425,807 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 200 0 0 0
NSC
67.3
67.3
66.97 67.25 67.25 300 0 0 0
NSH
4.9
4.9
4.80 5 4.80 30,800 0 0 0
NSL
19.3
19.3
19.35 19.35 19.35 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.8
6.8
6.87 6.87 6.68 4,300 0 0 0
NT2
24.3
24.3
24.28 24.81 23.98 837,600 0 0 0
NTC
184.3
184.3
184.30 186 184.30 5,500 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.7
50.7
46.45 50.69 50.69 100 0 0 0
NTL
10.9
10.9
10.88 11.20 10.90 524,200 0 0 0
NTP
32.4
32.4
32.52 32.78 32.26 6,800 0 0 0
NTT
7
7
7 7 7 100 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 1 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 2,000 0 0 0
NVB
10.8
10.8
11.10 11.20 10.80 194,396 0 0 0
NVL
16.3
16.3
16.10 16.75 16.20 30,081,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.6
7.6
7.52 8.03 7.57 22,900 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14.10 14.20 14 13,700 0 0 0
OCB
11.7
11.7
11.58 11.79 11.58 6,432,100 0 0 0
OCH
7.3
7.3
7 7.40 6.90 139,600 0 0 0
ODE
43.4
43.4
43.30 43.60 43.20 38,900 0 0 0
OGC
7.1
7.1
7.05 7.36 7.03 418,600 0 0 0
OIL
10.4
10.4
10.36 10.56 10.26 1,223,500 0 0 0
ONE
5.4
5.4
5.40 5.50 5.40 5,600 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.55 21.55 21.55 6,000 0 0 0
ORS
12.5
12.5
12.57 13.03 12.45 3,887,400 0 0 0
PAC
25.2
25.2
25.39 25.39 25.20 1,000 0 0 0
PAI
10.1
10.1
8.71 10.10 8.71 800 0 0 0
PAN
19.2
19.2
19.00 19.34 18.95 1,961,000 0 0 0
PAP
14.5
14.5
14.50 14.50 14.50 1,600 0 0 0
PAS
4.5
4.5
4.50 4.50 4.30 148,461 0 0 0
PAT
87.2
87.2
88.12 88.12 87.22 16,623 0 0 0
PBC
9.8
9.8
9.90 9.90 9.80 58,114 0 0 0
PBP
11.2
11.2
11.30 11.30 11 14,800 0 0 0
PBT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PC1
26.3
26.3
26.65 26.65 26 2,605,800 0 0 0
PCC
16.9
16.9
16.71 16.90 16.71 1,700 0 0 0
PCE
18.5
18.5
18.33 18.61 18.42 500 0 0 0
PCG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PCH
8.5
8.5
8.64 9.27 8 359,830 0 0 0
PCM
12
12
12 12 12 2,000 0 0 0
PCT
7.1
7.1
7.10 7.10 7.10 1,500 0 0 0
PDB
9.4
9.4
9.33 9.43 9.33 8,400 0 0 0
PDC
5.5
5.5
5.90 5.90 5.50 7,904 0 0 0
PDN
107.4
107.4
107.40 107.40 107.40 0 0 0 0
PDR
23.9
23.9
23.85 24.66 23.67 18,214,600 0 0 0
PDV
9.1
9.1
8.99 9.07 8.90 16,500 0 0 0
PEG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
33.1
33.1
38.00 38.00 33.05 600 0 0 0
PET
25
25
24 25.40 24.40 854,800 0 0 0
PFL
3
3
3 3.10 3 78,400 0 0 0
PGB
18.1
18.1
18.21 18.21 18.14 2,072 0 0 0
PGC
13.4
13.4
13.33 13.47 13.24 20,600 0 0 0
PGD
34.8
34.8
33.55 35.18 34.51 2,700 0 0 0
PGI
23.8
23.8
22.89 23.84 22.89 200 0 0 0
PGN
7.1
7.1
7.14 7.14 7.14 0 0 0 0
PGS
26.2
26.2
26.16 26.16 25.42 1,000 0 0 0
PGT
3.3
3.3
3.30 3.40 3 45,000 0 0 0
PGV
22.0
22.0
21.91 22.55 21.96 136,800 0 0 0
PHC
6.3
6.3
6.26 6.56 6.33 271,300 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PHN
46.7
46.7
46.70 46.70 46.70 0 0 0 0
PHP
21.4
21.4
21.15 21.54 21.45 1,500 0 0 0
PHR
47.0
47.0
46.45 48.80 46.60 395,100 0 0 0
PHS
14.7
14.7
13.50 14.67 13.50 3,700 0 0 0
PIA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PIC
13.7
13.7
13.84 13.84 13.74 200 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.5
7.5
7.50 7.50 7.49 8,200 0 0 0
PJC
22.0
22.0
20.06 22.02 22.02 8,100 0 0 0
PJT
9.8
9.8
9.49 9.91 9.07 2,600 0 0 0
PLA
6.5
6.5
6.50 6.80 6.20 14,000 0 0 0
PLC
28.9
28.9
28.84 29.70 28.74 191,377 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.18 4.18 4.10 39,800 0 0 0
PLX
32.7
32.7
32.24 33.06 32.53 1,185,900 0 0 0
PMB
9.3
9.3
9.08 9.27 9.08 6,800 0 0 0
PMC
71.7
71.7
71.70 71.70 71.70 28,200 0 0 0
PMG
9.9
9.9
9.30 9.90 9.85 1,100 0 0 0
PMJ
17.7
17.7
17.67 17.67 17.67 1,500 0 0 0
PMP
10.6
10.6
11.15 11.15 10.60 400 0 0 0
PMS
28.5
28.5
28.49 28.49 28.49 0 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 0 0 0 0
PMW
26.7
26.7
26.73 26.73 26.73 900 0 0 0
PNC
9.2
9.2
9.89 9.89 9.20 1,900 0 0 0
PND
7.5
7.5
6.80 7.90 6.80 5,500 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
77.8
77.8
77.64 78.83 77.54 204,500 0 0 0
PNP
15.8
15.8
15.54 15.54 15.54 1 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
12.4
12.4
12.50 12.50 12.30 7,601 0 0 0
POT
17.0
17.0
17.01 17.01 17.01 0 0 0 0
POV
8.7
8.7
9.27 9.27 8.69 300 0 0 0
POW
11.8
11.8
11.85 12.10 11.75 9,811,800 0 0 0
PPC
11.6
11.6
11.48 11.83 11.52 25,600 0 0 0
PPE
12
12
13 13 12 1,200 0 0 0
PPH
22.2
22.2
22.24 22.33 22.15 27,600 0 0 0
PPP
13.1
13.1
12.69 13.13 13.13 100 0 0 0
PPS
10.4
10.4
10.90 10.90 10.40 5,500 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 1,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.6
19.6
20.07 20.07 18.63 1,700 0 0 0
PRE
16.1
16.1
16.20 16.20 16.11 200 0 0 0
PRO
4.4
4.4
4.10 4.70 4.40 200 0 0 0
PRT
11.5
11.5
11.70 11.70 11.50 800 0 0 0
PSB
6
6
6 6 5.80 4,500 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.9
12.9
12.99 13.09 12.80 32,900 0 0 0
PSE
10.5
10.5
10.60 10.70 10.50 14,400 0 0 0
PSH
9.5
9.5
9.65 9.70 9.50 706,800 0 0 0
PSI
8.9
8.9
8.90 9.40 8.90 154,800 0 0 0
PSL
12.0
12.0
12.23 12.23 12.04 1,200 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.7
6.7
6.90 7 6.60 9,500 0 0 0
PSW
7.7
7.7
7.91 8.01 7.53 61,500 0 0 0
PTB
55.7
55.7
56.21 56.40 55.54 188,500 0 0 0
PTC
5.5
5.5
5.55 5.88 5.51 46,400 0 0 0
PTD
3.6
3.6
3.58 3.58 3.58 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 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
38.8
38.8
38.50 38.80 38.50 11,800 0 0 0
PTL
4.1
4.1
4.05 4.18 4.06 273,600 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.8
8.8
8.50 8.80 8.60 4,500 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.4
4.4
4.30 4.40 4.30 6,900 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 2.90 2.70 91,900 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.3
21.3
21.40 22 21.20 460,000 0 0 0
PVC
15
15
15.10 16 14.80 1,473,800 0 0 0
PVD
27.0
27.0
27.40 27.80 26.95 5,037,000 0 0 0
PVG
8.5
8.5
8.40 8.58 8.40 43,400 0 0 0
PVI
42.2
42.2
42.25 42.72 42.15 43,500 0 0 0
PVM
12.4
12.4
12.20 12.40 12.10 3,001 0 0 0
PVO
5.7
5.7
5.60 5.70 5.50 17,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
36.9
36.9
37.20 38.10 36.80 6,045,100 0 0 0
PVT
23
23
23 23.55 22.86 3,961,900 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
4.2
4.2
4.30 4.30 4.20 7,101 0 0 0
PWS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
PXI
2.8
2.8
2.80 2.90 2.70 145,500 0 0 0
PXL
8.2
8.2
8.10 8.50 8.10 246,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.9
4.9
4.90 5 4.80 102,300 0 0 0
PXT
3.9
3.9
3.90 4 3.80 48,000 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
11.1
11.1
11.70 11.70 11 1,095,300 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QNC
8
8
8.20 8.20 8 1,743 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
43.4
43.4
43.47 44.21 43.29 458,200 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
23.1
23.1
23.09 23.09 23.09 0 0 0 0
QSP
19.9
19.9
19.72 19.91 19.91 2,600 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 1,000 0 0 0
QTP
13.3
13.3
13.34 13.52 13.24 203,500 0 0 0
RAL
101.6
101.6
100.81 101.97 100.81 22,000 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 1 0 0 0
RCC
15.2
15.2
15.20 15.20 15.20 73 0 0 0
RCL
12.8
12.8
12.70 12.80 12.80 1,000 0 0 0
RDP
10
10
10 10.35 9.99 1,663,500 0 0 0
REE
49.9
49.9
49.55 50.40 49.55 274,700 0 0 0
RIC
4.2
4.2
4 4.70 4.10 15,700 0 0 0
RTB
17.7
17.7
17.60 17.70 17.60 300 0 0 0
S4A
29.4
29.4
29.37 29.37 29.37 200 0 0 0
S55
46.0
46.0
46.03 46.23 46.03 81,500 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
9.2
9.2
8.57 9.24 8.76 980,300 0 0 0
SAB
59.7
59.7
58.55 60.91 59.59 1,323,600 0 0 0
SAC
8.9
8.9
8.80 8.90 8.80 600 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.29 6.41 6.28 284,900 0 0 0
SAS
24.3
24.3
24.20 24.29 24.20 2,300 0 0 0
SAV
12.9
12.9
12.38 12.93 12.38 127,100 0 0 0
SBA
22.8
22.8
22.80 22.85 22.66 23,700 0 0 0
SBD
7.3
7.3
7.90 7.90 7.30 800 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
48.4
48.4
48.45 48.45 48.45 1 0 0 0
SBL
7.6
7.6
7.59 7.59 7.59 100 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 0 0 0 0
SBR
6.8
6.8
6.94 6.94 6.85 1,000 0 0 0
SBS
7.4
7.4
7.40 7.70 7.30 3,113,600 0 0 0
SBT
14.0
14.0
14.20 14.25 13.90 2,332,700 0 0 0
SBV
9.8
9.8
9.80 10.10 9.42 2,100 0 0 0
SC5
18.3
18.3
18.27 18.27 18.27 100 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 300 0 0 0
SCG
64.5
64.5
64 64.50 63.90 71,228 0 0 0
SCI
13.4
13.4
13.10 13.60 13.20 167,200 0 0 0
SCJ
4.3
4.3
4.30 4.30 4.20 5,000 0 0 0
SCL
18.0
18.0
17.87 18.06 17.87 8,500 0 0 0
SCO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SCR
6.9
6.9
6.90 7.10 6.90 2,870,700 0 0 0
SCS
61.4
61.4
60.63 61.38 61.01 71,200 0 0 0
SCY
10.7
10.7
9.68 10.65 9.68 2,800 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 0 0 0 0
SD3
4.5
4.5
4.60 4.60 4.10 2,013 0 0 0
SD5
6.8
6.8
6.77 6.86 6.77 76,200 0 0 0
SD6
3.8
3.8
3.80 3.80 3.70 4,200 0 0 0
SD9
8.1
8.1
8.10 8.20 8.10 14,800 0 0 0
SDA
5.8
5.8
5.60 5.90 5.70 136,700 0 0 0
SDC
8.2
8.2
7.55 8.21 8.21 100 0 0 0
SDD
2
2
2 2 1.90 58,900 0 0 0
SDG
16.6
16.6
18.20 18.20 16.40 1,200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
26.7
26.7
27 28.90 26.70 700 0 0 0
SDN
27.0
27.0
26.05 27.03 26.05 6,300 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
28.0
28.0
26.12 27.99 22.83 1,300 0 0 0
SEA
22.5
22.5
22 22.50 22.40 300 0 0 0
SEB
39.7
39.7
39.72 39.72 39.72 0 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 300 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 301 0 0 0
SFC
19.3
19.3
18.89 19.25 18.89 1,000 0 0 0
SFG
8.1
8.1
8.23 8.29 7.92 5,900 0 0 0
SFI
30.2
30.2
30.23 30.23 29.57 3,100 0 0 0
SFN
20.6
20.6
20.59 20.59 20.59 0 0 0 0
SGB
12.5
12.5
12.45 12.45 12.27 7,201 0 0 0
SGC
60.8
60.8
60.77 60.77 60.77 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
25.0
25.0
24.96 24.96 24.96 0 0 0 0
SGI
14
14
14 14 14 1,441 0 0 0
SGN
64.9
64.9
64.23 65.01 64.91 3,900 0 0 0
SGP
17.1
17.1
16.90 17.40 17.10 65,700 0 0 0
SGR
19.4
19.4
19.23 19.75 18.89 66,100 0 0 0
SGT
12.1
12.1
11.90 12.15 11.80 34,000 0 0 0
SHA
4.8
4.8
4.78 4.90 4.70 19,300 0 0 0
SHB
11.1
11.1
10.97 11.35 10.97 31,704,700 0 0 0
SHC
11
11
11.70 11.70 11 400 0 0 0
SHE
8.6
8.6
8.58 8.67 8.58 7,000 0 0 0
SHI
14.0
14.0
13.80 13.95 13.80 333,800 0 0 0
SHN
6.8
6.8
6.70 7.20 6.80 300 0 0 0
SHP
28.1
28.1
27.84 28.13 27.55 23,500 0 0 0
SHS
17.7
17.7
17.60 18.70 15.90 34,079,100 0 0 0
SID
13
13
13 13 12.20 14,600 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 1 0 0 0
SJ1
17.1
17.1
17.12 17.12 17.12 0 0 0 0
SJD
14.9
14.9
15 15.10 14.90 53,100 0 0 0
SJE
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.3
12.3
11.11 12.33 11.02 1,400 0 0 0
SJM
6.2
6.2
5.80 6.20 5.70 10,400 0 0 0
SJS
61.5
61.5
59.70 61.80 59.60 426,300 0 0 0
SKG
13.2
13.2
13.09 13.32 13.09 266,100 0 0 0
SKH
29.2
29.2
27.70 29.50 27.50 109,911 0 0 0
SKV
46.6
46.6
41.35 46.67 42.84 45,400 0 0 0
SLS
155.5
155.5
156 158.90 155.50 14,051 0 0 0
SMA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SMB
33.7
33.7
33.40 33.67 33.40 5,300 0 0 0
SMC
10.3
10.3
10.55 10.90 10.25 593,000 0 0 0
SMN
12.4
12.4
12.44 12.44 11.79 7,600 0 0 0
SMT
6.1
6.1
5.90 6.10 6.10 100 0 0 0
SNC
16.8
16.8
16.82 16.82 16.82 800 0 0 0
SNZ
28.2
28.2
28.30 28.30 27.80 13,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16
16
18.30 18.30 16 300 0 0 0
SPC
13
13
13 13 13 400 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 500 0 0 0
SPI
3.5
3.5
3.60 3.70 3.40 61,600 0 0 0
SPM
11.5
11.5
12 12 11.40 400 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.5
3.5
3.60 3.70 3.50 268,956 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 1,000 0 0 0
SRC
26.4
26.4
26.39 26.39 26.39 0 0 0 0
SRF
7.8
7.8
7.89 8.20 7.70 12,600 0 0 0
SRT
6.1
6.1
6.10 6.30 6.10 27,201 0 0 0
SSB
20.8
20.8
20.45 20.98 20.45 1,457,100 0 0 0
SSC
27.9
27.9
28.64 28.64 27.55 2,300 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.4
8.4
8.41 8.41 8.41 2,000 0 0 0
SSH
63.2
63.2
63.40 63.40 63.10 70,901 0 0 0
SSI
32.0
32.0
31.75 32.80 31.90 26,908,500 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
18.9
18.9
18.40 19.40 18.50 1,069,600 0 0 0
STB
30
30
30 30.70 29.80 16,567,100 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
49.2
49.2
46 49.20 49.20 100 0 0 0
STH
14.3
14.3
14.20 14.50 13.50 2,400 0 0 0
STK
27
27
27 27.35 27 19,300 0 0 0
STP
6.8
6.8
6.92 6.92 6.83 100 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
33.3
33.3
31.19 33.26 30.85 1,700 0 0 0
SVD
2.4
2.4
2.36 2.41 2.37 34,200 0 0 0
SVG
5.3
5.3
5.40 5.40 4.10 7,101 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
53.93 53.93 53.74 7,100 0 0 0
SVN
3.8
3.8
3.70 3.90 3.60 1,800 0 0 0
SVT
9.2
9.2
9.17 9.21 9.17 2,200 0 0 0
SWC
24
24
24 24 24 3,000 0 0 0
SZB
29.3
29.3
28.43 29.26 29.26 1,800 0 0 0
SZC
30.4
30.4
30.41 31.21 30.29 1,226,100 0 0 0
SZE
12
12
11.30 12 11.30 7,101 0 0 0
SZG
35.3
35.3
35.30 35.30 35.30 0 0 0 0
SZL
37.2
37.2
37 38.20 37 29,600 0 0 0
TA3
5.8
5.8
5.10 5.80 5.10 600 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.9
10.9
11.01 11.01 10.65 24,900 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
35.7
35.7
35.74 35.74 35.74 100 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 1,024 0 0 0
TBH
35
35
35 35 35 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.0
7.0
7.09 7.19 7.00 41,400 0 0 0
TCB
15.3
15.3
15.27 15.61 15.27 3,671,500 0 0 0
TCD
5.9
5.9
5.82 6.02 5.87 1,649,600 0 0 0
TCH
12.2
12.2
12.65 12.65 12.15 9,497,500 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
35.0
35.0
35.25 35.67 35.01 2,800 0 0 0
TCM
38.5
38.5
38.18 38.55 38.18 670,300 0 0 0
TCO
10.3
10.3
10.35 10.45 10.25 22,500 0 0 0
TCR
3.3
3.3
3.32 3.32 3.29 400 0 0 0
TCT
23.0
23.0
23 23 22.90 2,500 0 0 0
TCW
25.2
25.2
24.94 25.22 24.75 600 0 0 0
TDB
35.3
35.3
35.28 35.28 35.28 0 0 0 0
TDC
9.8
9.8
9.71 10.15 9.80 398,600 0 0 0
TDF
15.0
15.0
14.50 15.04 14.50 6,900 0 0 0
TDG
3.9
3.9
3.92 3.96 3.90 70,700 0 0 0
TDH
4.8
4.8
4.84 4.99 4.82 432,100 0 0 0
TDM
38.7
38.7
37.77 38.71 38.24 50,200 0 0 0
TDN
8.0
8.0
7.97 8.06 7.89 23,800 0 0 0
TDP
26.8
26.8
26.75 26.75 26.75 500,000 0 0 0
TDS
7.4
7.4
7.49 7.49 7.34 300 0 0 0
TDT
6.8
6.8
6.70 6.80 6.70 116,000 0 0 0
TDW
47.7
47.7
47.66 47.66 47.66 0 0 0 0
TED
38.2
38.2
38.31 38.31 38.21 1,700 0 0 0
TEG
9.7
9.7
9.75 9.80 9.70 67,800 0 0 0
TEL
12
12
12.10 12.10 12 6,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.3
8.3
8.90 9.50 8.30 21,100 0 0 0
TGP
5.1
5.1
5.10 5.10 5.10 300 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
9.7
9.7
9.70 9.70 9.70 0 0 0 0
THD
36.6
36.6
36.40 36.60 36.30 19,720 0 0 0
THG
34.2
34.2
34.15 34.56 34.02 28,200 0 0 0
THM
11.6
11.6
11.64 11.64 11.64 2,000 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.89 8.89 8.89 1,000 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 11.85 11.57 3,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.3
8.3
8.16 8.35 8.16 3,300 0 0 0
TID
22.5
22.5
22.39 22.49 22.39 6,898 0 0 0
TIE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TIG
10.3
10.3
10.55 10.64 10.18 1,087,435 0 0 0
TIN
10.1
10.1
10.03 10.71 10.03 2,800 0 0 0
TIP
22.8
22.8
22.92 23.71 22.72 145,000 0 0 0
TIS
4.2
4.2
4.30 4.40 4.20 29,600 0 0 0
TIX
31.6
31.6
31.60 31.60 31.60 1,000 0 0 0
TJC
13.2
13.2
13.16 13.16 13.16 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.5
7.5
7.20 7.80 7.20 575,977 0 0 0
TKU
10.7
10.7
9.90 10.70 10.60 800 0 0 0
TL4
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TLD
5.3
5.3
5.31 5.43 5.31 891,400 0 0 0
TLG
50.3
50.3
50.09 50.78 50.09 21,500 0 0 0
TLH
7.6
7.6
7.51 7.80 7.60 1,322,000 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLP
6.2
6.2
6.20 6.20 6.20 400 0 0 0
TLT
15.3
15.3
15.34 15.34 15.34 101 0 0 0
TMB
39.3
39.3
39.83 41.29 39.15 8,624 0 0 0
TMC
8.6
8.6
8.71 8.71 8.61 400 0 0 0
TMP
56.6
56.6
55.80 56.61 55.80 800 0 0 0
TMS
43.4
43.4
43.31 43.36 43.36 200 0 0 0
TMT
16.3
16.3
16 16.30 16 1,500 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
13.5
13.5
13.55 13.94 13.55 3,100 0 0 0
TNA
5.7
5.7
5.60 5.73 5.52 37,500 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TNC
64.0
64.0
63.97 63.97 63.97 0 0 0 0
TNG
17.2
17.2
16.81 17.52 16.98 2,151,500 0 0 0
TNH
17.1
17.1
16.71 17.31 16.91 224,800 0 0 0
TNI
2.7
2.7
2.73 2.79 2.71 177,800 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.5
4.5
4.53 4.70 4.54 299,600 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
33.0
33.0
32.25 33.03 32.25 900 0 0 0
TOT
13.5
13.5
13.48 14.34 13.48 200 0 0 0
TOW
16.2
16.2
16.21 16.21 16.21 2,200 0 0 0
TPB
17.2
17.2
16.93 17.42 16.93 9,714,000 0 0 0
TPC
5.7
5.7
5.60 5.65 5.60 1,800 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
76.2
76.2
76.21 76.21 76.21 2,200 0 0 0
TRC
31
31
31.30 31.50 31 600 0 0 0
TRS
19.3
19.3
19.34 19.34 19.34 0 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
4.7
4.7
4.70 5 4.70 1,400 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
47.5
47.5
46.70 47.99 45.61 11,100 0 0 0
TSC
3.9
3.9
3.86 4 3.82 1,037,600 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
19.6
19.6
19.57 19.57 19.57 0 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.2
8.2
8.25 8.35 8.19 460,500 0 0 0
TTC
11.7
11.7
11.73 11.73 11.73 0 0 0 0
TTD
81.3
81.3
81.29 81.29 81.29 300 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.1
4.1
4.09 4.19 4.05 2,388,400 0 0 0
TTG
8.8
8.8
8.80 8.90 7.60 600 0 0 0
TTH
4.3
4.3
4.30 4.50 4.20 675,800 0 0 0
TTL
8.3
8.3
8.10 8.30 8.10 900 0 0 0
TTN
6.9
6.9
6.92 7.02 6.92 50,500 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
31.2
31.2
31.90 31.90 31.20 1,000 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 700 0 0 0
TV1
17.6
17.6
17.32 18.60 16.74 17,435 0 0 0
TV2
33.4
33.4
33.79 34.57 33.35 263,100 0 0 0
TV3
10.5
10.5
10.53 10.62 10.53 5,900 0 0 0
TV4
12.3
12.3
12.25 12.34 11.98 18,600 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
5.1
5.1
5.10 5.26 5.11 84,700 0 0 0
TVD
11.7
11.7
11.70 11.89 11.70 55,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.40 6.50 6.20 254,587 0 0 0
TVS
19.0
19.0
18.95 19.45 18.95 77,800 0 0 0
TVT
15.3
15.3
15.30 15.30 15.25 500 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.1
4.1
4.30 4.60 4.10 1,900 0 0 0
TYA
9.9
9.9
9.91 9.91 9.91 3,000 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
8.9
8.9
8.90 8.90 8.80 21,500 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.1
32.1
32.10 32.80 32.10 5,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.4
8.4
8.20 8.40 8.40 500 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.6
12.6
12.58 12.58 12.58 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
6.2
6.2
6.30 6.40 6.20 23,700 0 0 0
VAB
6.9
6.9
7.20 7.20 6.90 431,974 0 0 0
VAF
10.9
10.9
11.22 11.22 10.80 3,900 0 0 0
VAV
34.1
34.1
34.08 34.08 34.08 0 0 0 0
VBB
9.8
9.8
9.87 9.87 9.77 3,516 0 0 0
VBC
18.4
18.4
18.37 18.37 18.37 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VC1
8.8
8.8
8.30 8.80 8.80 100 0 0 0
VC2
10.6
10.6
10.70 11.10 10.60 520,020 0 0 0
VC3
21.3
21.3
21.16 21.79 20.98 737,000 0 0 0
VC6
11.8
11.8
11.99 11.99 10.84 300 0 0 0
VC7
15.9
15.9
15.90 16.80 15.80 669,900 0 0 0
VC9
5.7
5.7
5.40 5.70 5.40 10,700 0 0 0
VCA
8.8
8.8
8.85 8.86 8.80 1,400 0 0 0
VCB
87.7
87.7
86 87.70 86.50 4,067,800 0 0 0
VCC
16.0
16.0
15.97 16.35 15.58 144,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186
186
186 186 186 0 0 0 0
VCG
20.8
20.8
20.94 21.52 20.67 7,619,200 0 0 0
VCI
31.3
31.3
30.88 32.21 30.92 7,984,200 0 0 0
VCM
13.8
13.8
14.50 14.90 13.60 900 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 4,200 0 0 0
VCR
22.3
22.3
22.30 22.60 22.30 21,200 0 0 0
VCS
53.5
53.5
52.49 54.47 52.49 60,964 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 1,001 0 0 0
VCX
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VDN
16.9
16.9
16.94 16.94 16.94 0 0 0 0
VDP
29.7
29.7
29.40 29.71 28.93 7,700 0 0 0
VDS
13.8
13.8
13.63 14.17 13.72 587,000 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VE3
11.6
11.6
10.80 11.60 11.60 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.40 4.40 500 0 0 0
VE9
2.1
2.1
2.10 2.20 2.10 33,400 0 0 0
VEA
34.2
34.2
34.29 34.47 34.02 1,833,700 0 0 0
VEC
8.6
8.6
8.60 8.60 8.60 1,200 0 0 0
VEF
117
117
116.90 119 117 2,200 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
37.9
37.9
37.75 38.45 37.95 2,000 0 0 0
VFC
66.2
66.2
66.23 66.23 66.23 100 0 0 0
VFG
34.8
34.8
34.82 34.82 34.82 0 0 0 0
VFR
12.5
12.5
14.20 14.40 12.50 3,100 0 0 0
VGC
50.3
50.3
50.60 51.70 50.10 627,500 0 0 0
VGG
33.6
33.6
33.43 34.00 32.96 3,700 0 0 0
VGI
26.2
26.2
26.20 26.70 26 1,281,744 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
29.7
29.7
29.72 29.72 29.72 0 0 0 0
VGR
32.4
32.4
31.24 32.38 32.38 300 0 0 0
VGS
20.4
20.4
20.76 22.10 20.19 1,550,000 0 0 0
VGT
12.2
12.2
11.88 12.27 11.88 345,589 0 0 0
VGV
27.7
27.7
27.60 27.80 27.30 289,100 0 0 0
VHC
59.0
59.0
56.75 59.25 57.31 1,421,800 0 0 0
VHD
15.2
15.2
15.20 15.20 15.20 100 0 0 0
VHE
3.4
3.4
3.40 3.50 3.30 165,200 0 0 0
VHF
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VHG
2.7
2.7
2.70 2.80 2.70 2,203,100 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VHM
41.5
41.5
41 42.60 41.35 8,585,400 0 0 0
VIB
15.9
15.9
15.81 16.14 15.81 5,371,600 0 0 0
VIC
45.4
45.4
44.95 45.60 44.90 6,206,500 0 0 0
VID
4.7
4.7
4.67 4.69 4.64 23,700 0 0 0
VIE
5.6
5.6
5.50 5.60 5.50 3,400 0 0 0
VIF
16.4
16.4
16.39 16.39 16.39 0 0 0 0
VIG
7.7
7.7
7.60 7.90 7.60 578,100 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
20.3
20.3
18.05 20.32 20.32 2,000 0 0 0
VIN
17.5
17.5
17.84 17.84 17.45 401 0 0 0
VIP
10.6
10.6
10.46 10.79 10.51 387,000 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15
15
13.70 15 14.40 2,800 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIX
13.7
13.7
13.55 14.18 13.51 40,181,500 0 0 0
VJC
108.7
108.7
107.80 110.60 107.60 921,200 0 0 0
VLA
21
21
21.40 21.40 19.30 400 0 0 0
VLB
32.3
32.3
31.90 32.92 31.72 72,300 0 0 0
VLC
14.9
14.9
14.90 15.20 14.90 138,200 0 0 0
VLG
3.8
3.8
3.70 3.90 3.70 5,000 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
7.7
7.7
7.73 7.73 7.64 2,700 0 0 0
VMD
15.0
15.0
15.35 15.39 14.90 133,300 0 0 0
VMG
3.3
3.3
3.20 3.30 3.20 6,800 0 0 0
VMS
32.5
32.5
30.91 32.49 30.73 23,000 0 0 0
VMT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
VNA
11.8
11.8
11.82 12 11.76 1,400 0 0 0
VNB
8.9
8.9
8.80 9.10 8.90 38,600 0 0 0
VNC
48.1
48.1
45.34 48.13 45.43 800 0 0 0
VND
17.4
17.4
17.33 18.10 17.42 23,071,100 0 0 0
VNE
6.9
6.9
7 7.14 6.76 1,748,200 0 0 0
VNF
7.7
7.7
7.42 7.71 7.24 6,300 0 0 0
VNG
8.2
8.2
8.20 8.42 8.03 14,500 0 0 0
VNH
2.4
2.4
2.50 2.50 2.40 11,100 0 0 0
VNI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VNL
13.3
13.3
13.08 13.86 13.03 24,600 0 0 0
VNM
69.3
69.3
67.52 70.36 68.60 3,949,400 0 0 0
VNP
12.1
12.1
12.60 12.90 12.10 3,500 0 0 0
VNR
22.8
22.8
22.78 23.07 22.78 2,700 0 0 0
VNS
11.3
11.3
11.25 11.38 11.20 19,500 0 0 0
VNT
64.9
64.9
64.90 64.90 64.90 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 200 0 0 0
VNZ
765
765
780 780 765 613 0 0 0
VOC
22.4
22.4
22.28 22.47 22.18 14,000 0 0 0
VOS
10.2
10.2
10.35 10.35 10.05 1,432,200 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 8 0 0 0
VPB
18.9
18.9
18.61 19.13 18.80 17,930,900 0 0 0
VPD
21.8
21.8
21.80 22.22 21.84 200 0 0 0
VPG
16.3
16.3
15.90 16.38 15.95 2,096,700 0 0 0
VPH
8.2
8.2
8.20 8.45 8.15 298,100 0 0 0
VPI
47.3
47.3
47.42 47.75 47.25 849,300 0 0 0
VPR
18.6
18.6
18.55 18.55 18.55 0 0 0 0
VPS
9.0
9.0
9.02 9.02 9.02 0 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
11.8
11.8
12.12 12.12 11.57 2,027 0 0 0
VRC
7.5
7.5
7.50 7.60 7.50 11,300 0 0 0
VRE
24.1
24.1
24.50 24.75 24.10 3,942,600 0 0 0
VRG
21.4
21.4
21.71 22.16 21.45 5,100 0 0 0
VSA
18.5
18.5
18.44 18.53 18.26 2,611 0 0 0
VSC
17.4
17.4
17.90 17.90 17.37 880,800 0 0 0
VSE
6.8
6.8
6.60 6.80 6.70 600 0 0 0
VSF
38.4
38.4
37.80 38.60 38 7,700 0 0 0
VSH
41.9
41.9
41.87 42.45 40.96 39,600 0 0 0
VSI
17.1
17.1
17.16 17.16 17.07 1,600 0 0 0
VSM
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VSN
19.6
19.6
20.39 20.39 19.51 1,000 0 0 0
VTA
4.4
4.4
4.40 4.40 3.90 1,500 0 0 0
VTB
9.8
9.8
9.85 9.85 9.45 3,700 0 0 0
VTC
11.8
11.8
11.93 11.93 11.84 16,600 0 0 0
VTD
8
8
8 8.30 8 27,788 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VTH
6.6
6.6
7.30 7.40 6.60 1,000 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.20 1,400 0 0 0
VTK
20.8
20.8
21.15 21.15 20.66 10,619 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.54 8.72 8.55 122,900 0 0 0
VTP
46.8
46.8
46.70 48.50 46.20 899,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.5
19.5
19.80 20 19.40 14,236 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTV
4.1
4.1
4.10 4.10 4 15,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.23 125,000 0 0 0
VUA
29.6
29.6
28.40 30.10 29 12,000 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 100 0 0 0
VWS
17.2
17.2
16.15 17.20 17.20 100 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
172.50 172.50 170.65 200 0 0 0
WSB
47.3
47.3
48.41 48.41 47.30 100 0 0 0
WSS
6.6
6.6
6.50 7.10 6.50 30,000 0 0 0
WTC
12
12
13.50 13.50 12 1,400 0 0 0
X20
8.1
8.1
8.90 8.90 8.10 2,000 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
21.2
21.2
21.20 21.20 21.20 0 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
7.2
7.2
7.20 7.37 6.94 21,000 0 0 0
XMD
7.8
7.8
7.80 7.80 7.80 100 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
YBM
8.0
8.0
7.95 8.12 8.02 400 0 0 0
YEG
9.4
9.4
9.41 9.67 9.35 345,800 0 0 0
^BB
231.3
231.3
228.05 234.15 227.90 1,133,098 0 0 0
^BDS
902.4
902.4
893.91 920.72 892.33 7,757,313 0 0 0
^BH
1,088.2
1,088.2
1,086.41 1,102.54 1,082.46 292,406 0 0 0
^BL
2,183.6
2,183.6
2,170.14 2,217.20 2,154.83 6,622,364 0 0 0
^CAOSU
231.4
231.4
229.92 235.75 229.49 398,458 0 0 0
^CBTS
1,698.8
1,698.8
1,652.92 1,717.96 1,652.48 1,546,194 0 0 0
^CK
1,264.8
1,264.8
1,255.75 1,307.51 1,244.92 16,216,942 0 0 0
^CNTT
3,780.1
3,780.1
3,785.73 3,835.79 3,763.49 2,040,953 0 0 0
^CSSK
1,860.5
1,860.5
1,850.57 1,880.20 1,840.36 126,577 0 0 0
^DAUKHI
649.8
649.8
644.37 657.72 642.79 2,692,198 0 0 0
^DNP
781.2
781.2
774.28 806.98 769.64 4,156,229 0 0 0
^DUOCPHAM
3,210.0
3,210.0
3,195.27 3,245.07 3,188.28 995,696 0 0 0
^DVLTAUGT
110.8
110.8
108.26 114 107.76 66,027 0 0 0
^DVTVHT
767.6
767.6
765.83 786.47 756.62 209,009 0 0 0
^GELEX
1,045.6
1,045.6
1,044.44 1,075.64 1,038.59 10,564,976 0 0 0
^GIAODUC
1,082.5
1,082.5
1,138.19 1,145.30 1,077.88 77,193 0 0 0
^HASTC
227.9
227.9
227.43 232.25 225.45 108,473,463 0 0 0
^HK
688.4
688.4
684.15 695.69 682.90 270,184 0 0 0
^KK
680.6
680.6
686.03 701.19 678.24 4,530,712 0 0 0
^LARGECAP
1,850.0
1,850.0
1,824 1,872.55 1,822.29 6,291,258 0 0 0
^LOUIS
299.7
299.7
296.62 303.80 296.62 426,704 0 0 0
^MIDCAP
762.1
762.1
759.88 782.89 756.92 9,520,603 0 0 0
^NANGLUONG
968.2
968.2
967.77 983.48 957.27 2,617,199 0 0 0
^NH
1,496.3
1,496.3
1,474.03 1,509.15 1,473.34 8,527,103 0 0 0
^NHUA
957.2
957.2
957.26 967.54 944.16 714,004 0 0 0
^NLN
75.3
75.3
75.09 76.53 74.94 9,841,228 0 0 0
^PHANBON
2,633.4
2,633.4
2,624.98 2,674.89 2,618.46 2,135,648 0 0 0
^SMALLCAP
832.6
832.6
830.54 854.16 824.93 1,726,487 0 0 0
^SPCS
579.3
579.3
579.97 583.45 578.71 136,493 0 0 0
^SXHGD
603.9
603.9
600.78 615.61 599.21 776,689 0 0 0
^SXNHC
1,449.4
1,449.4
1,441.14 1,482.15 1,438.34 2,228,915 0 0 0
^SXPT
1,284.6
1,284.6
1,285.18 1,305.39 1,278 216,558 0 0 0
^SXTBMM
204.7
204.7
198.18 205.83 195.57 737,650 0 0 0
^TBD
1,113.8
1,113.8
1,111 1,138.47 1,108.93 10,345,214 0 0 0
^TCK
158.4
158.4
156.53 164.30 156.35 454,523 0 0 0
^THEP
2,536.0
2,536.0
2,538.39 2,615.51 2,533.84 31,615,280 0 0 0
^TI
891.9
891.9
885.11 903.53 881.38 1,697,557 0 0 0
^TPDU
1,932.4
1,932.4
1,882.31 1,964.24 1,879.86 3,094,451 0 0 0
^UPCOM
87
87
86.65 87.50 86.63 38,988,448 0 0 0
^VLXD
3,137.9
3,137.9
3,137.07 3,232.20 3,132.95 29,319,721 0 0 0
^VN30
1,131.9
1,131.9
1,134.92 1,144.88 1,128.64 271,846,600 0 0 0
^VNINDEX
1,122.5
1,122.5
1,124.56 1,132.75 1,118.74 883,431,798 0 0 0
^VTKB
604.9
604.9
601.23 615.77 599.86 795,029 0 0 0
^XD
934.2
934.2
933.28 951.70 927.03 2,615,758 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |