DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/11/2023

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 20/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.3
30.3
30.35 30.35 30.35 2 0 0 0
AAA
9.4
9.4
9.15 9.37 9.11 2,236,800 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
10.20 10.20 9.49 5,400 0 0 0
AAS
8.5
8.5
8.40 8.60 8 1,455,537 0 0 0
AAT
4.9
4.9
4.94 4.95 4.87 106,100 0 0 0
AAV
4.4
4.4
4.40 4.50 4.20 156,754 0 0 0
ABB
7.9
7.9
7.80 7.90 7.70 413,061 0 0 0
ABI
24.6
24.6
24.94 24.94 24.37 14,500 0 0 0
ABR
12.7
12.7
12.39 12.74 12.74 500 0 0 0
ABS
5.7
5.7
5.70 5.70 5.57 477,200 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 0 0 0 0
ABW
9.7
9.7
9.60 9.80 9.30 445,603 0 0 0
ACB
18.9
18.9
19.07 19.28 18.61 10,207,600 0 0 0
ACC
11.3
11.3
11.35 11.35 11.15 28,300 0 0 0
ACE
33.8
33.8
33.59 33.77 33.31 10,200 0 0 0
ACL
12.4
12.4
12.40 12.40 12.25 14,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
9.5
9.5
9.60 9.60 9.60 2 0 0 0
ACV
71.7
71.7
73 73 71.60 30,600 0 0 0
ADC
16.8
16.8
16.71 16.80 16.80 100 0 0 0
ADG
24.5
24.5
24.95 24.95 23.40 200 0 0 0
ADS
12.2
12.2
12.37 12.41 12.00 323,500 0 0 0
AFX
9.4
9.4
9.40 9.40 9.20 20,000 0 0 0
AG1
7.0
7.0
6.92 7.02 6.92 1,100 0 0 0
AGG
19.8
19.8
20.12 20.12 19.76 375,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.5
21.5
22.05 22.05 21.52 600 0 0 0
AGR
15.5
15.5
15 15.80 14.55 2,333,700 0 0 0
AIC
12.6
12.6
12.60 12.70 12.50 12,500 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ALV
4.1
4.1
4.10 4.10 4.10 1,301 0 0 0
AMC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
AME
8.7
8.7
8.70 8.70 8.70 0 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
10.0
10.0
9.72 10.11 9.72 102,500 0 0 0
AMV
3.7
3.7
3.80 3.80 3.70 442,330 0 0 0
ANT
8.6
8.6
9.00 9.00 8.61 10,920 0 0 0
ANV
30
30
29.90 30 29.15 1,575,900 0 0 0
APF
43.9
43.9
44.29 44.29 43.91 700 0 0 0
APG
10.1
10.1
9.90 10.10 9.70 763,500 0 0 0
APH
7.6
7.6
7.49 7.56 7.36 414,300 0 0 0
API
6.2
6.2
6.20 6.20 5.90 591,805 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 200 0 0 0
APS
7.1
7.1
7.10 7.20 6.80 911,594 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.6
20.6
20.64 20.64 20.64 0 0 0 0
ASM
8.4
8.4
8.40 8.40 8.24 1,355,700 0 0 0
ASP
5.1
5.1
5.08 5.14 5.08 11,200 0 0 0
AST
49.8
49.8
49.12 49.81 48.53 15,900 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
BAB
11.9
11.9
12 12.09 11.81 3,300 0 0 0
BAF
18.0
18.0
17.82 18.18 17.79 3,028,400 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
42.4
42.4
45.08 45.08 42.44 100 0 0 0
BBC
53.2
53.2
53.18 53.18 53.18 0 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
5
5 5 4.90 57,800 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.3
9.3
9.10 9.50 9 151,204 0 0 0
BCE
5.7
5.7
5.71 5.71 5.40 86,700 0 0 0
BCF
27.0
27.0
27.01 27.01 27.01 0 0 0 0
BCG
7.9
7.9
7.89 7.98 7.72 5,405,400 0 0 0
BCM
60.6
60.6
60.57 60.57 59.39 383,600 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
25.6
25.6
25.70 25.70 24.95 500 0 0 0
BDT
13.5
13.5
13.64 13.73 12.78 12,200 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
21.2
21.2
20.36 21.34 20.04 989,900 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
12.7
12.7
12 12.80 11.50 7,400 0 0 0
BHN
40.9
40.9
39.92 40.89 39.92 700 0 0 0
BHP
7.0
7.0
7.00 7.00 7.00 500 0 0 0
BIC
24.8
24.8
24.66 24.80 24.32 44,200 0 0 0
BID
38.3
38.3
38.07 38.91 37.27 809,800 0 0 0
BIG
11.3
11.3
11.10 11.90 11.10 470,700 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.2
4.2
4.24 4.25 4.19 30,600 0 0 0
BLI
11.3
11.3
12 12 10.70 2,100 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.4
29.4
29.41 29.41 29.41 100 0 0 0
BMC
14.1
14.1
14.33 14.38 14.01 38,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.4
9.4
9.70 10 9.40 4,800 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.8
20.8
21.09 21.09 20.41 186,000 0 0 0
BMJ
12.4
12.4
12.40 12.40 12.40 300 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
85.3
85.3
84.92 85.77 84.44 213,600 0 0 0
BMS
10
10
10 10 9.36 204,400 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.9
9.9
10.20 10.20 9.80 182,800 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.4
3.4
3.30 3.40 3 610,200 0 0 0
BPC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.9
10.9
10.87 10.87 10.87 100 0 0 0
BRR
15.5
15.5
15.89 15.89 15.51 3,006 0 0 0
BRS
17.8
17.8
17.79 17.79 17.79 0 0 0 0
BSA
17.4
17.4
17.42 17.42 17.32 5,300 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
10.8
10.8
10.90 10.90 10.60 4,100 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
40.7
40.7
38.09 40.73 36.82 2,329,900 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BSQ
18.0
18.0
18.37 18.37 18.00 3,000 0 0 0
BSR
18.7
18.7
18.50 18.70 18.30 5,286,620 0 0 0
BST
12.2
12.2
13.27 14.58 11.97 900 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTB
5
5
5 5 5 2,700 0 0 0
BTD
22.5
22.5
22.49 22.49 22.49 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
3.6
3.6
3.50 3.60 3.40 400 0 0 0
BTP
11.0
11.0
11.25 11.25 10.95 1,000 0 0 0
BTS
5.6
5.6
5.60 5.70 5.50 10,200 0 0 0
BTT
29.6
29.6
29.64 29.64 29.64 0 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BTV
11.7
11.7
9.10 11.70 9.10 400 0 0 0
BTW
34.1
34.1
37.78 37.78 34.08 700 0 0 0
BVB
9.6
9.6
9.45 9.73 9.36 240,699 0 0 0
BVG
2.5
2.5
2.50 2.50 2.30 7,600 0 0 0
BVH
39.8
39.8
39.88 40.08 39.44 246,300 0 0 0
BVL
10.5
10.5
10.46 10.46 10.46 300 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25.1
25.1
25 25.50 24.40 190,600 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.9
37.9
38.07 38.07 37.72 70,800 0 0 0
BWS
27.5
27.5
24.58 27.48 24.58 1,200 0 0 0
BXH
18.7
18.7
19.48 19.48 18.70 5,400 0 0 0
C21
12.2
12.2
12.20 12.20 12.20 0 0 0 0
C32
16.8
16.8
16.70 16.95 16.60 16,600 0 0 0
C47
6.5
6.5
6.50 6.50 6.23 102,600 0 0 0
C4G
11.6
11.6
11.70 11.70 11.10 1,691,841 0 0 0
C69
6.6
6.6
6.70 6.70 6.50 110,440 0 0 0
C92
3.3
3.3
3.20 3.30 3.30 100 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 600 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
46.8
46.8
47.15 47.15 46.27 8,900 0 0 0
CAR
19.0
19.0
19.18 19.18 19.01 2,100 0 0 0
CAT
15.6
15.6
15.39 15.77 14.17 11,400 0 0 0
CAV
62.5
62.5
62.17 62.72 62.17 6,400 0 0 0
CBS
30.1
30.1
30.10 30.80 30 15,200 0 0 0
CC1
18.5
18.5
18.50 18.50 17.10 66,800 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
13.8
13.8
13.75 13.75 13.75 12,600 0 0 0
CCI
18.6
18.6
18.71 18.71 18.61 100 0 0 0
CCL
6.7
6.7
6.72 6.74 6.56 111,800 0 0 0
CCM
35.1
35.1
35.05 35.05 35.05 100 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
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
20.25 20.35 20.05 718,900 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
24.8
24.8
24.81 24.81 24.81 0 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 100 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 100 0 0 0
CEG
9.0
9.0
8.97 8.97 8.97 0 0 0 0
CEN
6
6
6 6.10 5.70 783,600 0 0 0
CEO
21.8
21.8
21.90 22.10 20.76 17,824,665 0 0 0
CET
7.2
7.2
7.10 7.20 6.90 200 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.7
2.7
2.60 2.80 2.60 4,400 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 22.49 22.12 19,400 0 0 0
CHS
9.2
9.2
9.39 9.39 9.21 210 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 206 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.0
6.0
5.97 5.97 5.61 77,300 0 0 0
CII
16.2
16.2
16.35 16.44 15.92 6,661,500 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
22.3
22.3
22.60 22.60 21.80 26,200 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
31.99 33.36 31.45 12,000 0 0 0
CLH
22.2
22.2
22.22 22.22 22.13 1,100 0 0 0
CLL
32.9
32.9
32.89 35.15 32.89 2,300 0 0 0
CLM
56.0
56.0
56.09 56.09 55.80 600 0 0 0
CLW
34.9
34.9
32.73 34.94 34.94 200 0 0 0
CLX
13.6
13.6
13.37 13.66 13.37 74,900 0 0 0
CMC
6.8
6.8
6.80 6.80 6.50 1,000 0 0 0
CMD
15.3
15.3
15.17 15.34 15.26 3,800 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
37.0
37.0
37.02 37.56 36.86 58,900 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6
6
6 6 6 201 0 0 0
CMN
65.7
65.7
62.82 65.72 62.82 1,100 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.7
20.7
20.60 20.80 19.90 219,800 0 0 0
CMT
11.1
11.1
11.01 11.11 11.01 5,000 0 0 0
CMV
9.0
9.0
9 9.01 9 15,500 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.4
8.4
8.50 8.50 8.20 598,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
28.2
28.2
28.60 28.60 28 107,400 0 0 0
CNT
19.0
19.0
17.62 18.97 17.62 29,600 0 0 0
COM
27.1
27.1
28.75 28.75 27.13 100 0 0 0
CPA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CPC
14.5
14.5
14.52 14.52 14.52 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.0
29.0
29.04 29.04 29.04 500 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
5.7
5.7
5.64 5.70 5.39 76,200 0 0 0
CRE
7.8
7.8
8 8 7.60 680,500 0 0 0
CSC
23.8
23.8
23.33 23.83 23 47,226 0 0 0
CSI
32.6
32.6
32 33.90 30.30 44,200 0 0 0
CSM
11.5
11.5
11.62 11.62 11.42 4,000 0 0 0
CST
14.5
14.5
14.25 14.53 14.07 53,811 0 0 0
CSV
14.7
14.7
14.89 14.93 14.59 354,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CTB
18.7
18.7
18.73 18.73 18.73 0 0 0 0
CTC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CTD
62.5
62.5
61 63.50 60.80 1,841,600 0 0 0
CTF
29.5
29.5
29.60 29.60 29.25 260,100 0 0 0
CTG
26.4
26.4
26.58 26.62 26.04 2,168,700 0 0 0
CTI
14.7
14.7
14.65 14.75 14.45 241,300 0 0 0
CTP
4.4
4.4
4.30 4.40 4.20 138,600 0 0 0
CTR
83.1
83.1
84.47 84.47 82.02 641,600 0 0 0
CTS
27.3
27.3
25.80 27.45 25.30 2,828,000 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.40 3.40 3.30 28,601 0 0 0
CVT
33.5
33.5
31.45 33.50 31.45 800 0 0 0
CX8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CYC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
D11
13
13
12.90 13 13 300 0 0 0
D2D
25.2
25.2
24.70 25.30 24.65 135,900 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
14.6
14.6
16.12 16.12 14.55 2,200 0 0 0
DAG
3.3
3.3
3.34 3.37 3.23 193,200 0 0 0
DAH
4.1
4.1
4.06 4.09 4 161,400 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAT
8.6
8.6
8.27 8.55 8.55 100 0 0 0
DBC
20.6
20.6
20.65 20.82 20.17 6,597,500 0 0 0
DBD
46
46
46 46 44.88 27,400 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 2 0 0 0
DBT
10.4
10.4
10.48 10.48 9.96 12,900 0 0 0
DC2
4.7
4.7
4.80 4.80 4.70 1,300 0 0 0
DC4
8.8
8.8
8.95 8.95 8.64 60,800 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.7
22.7
22.80 22.80 22.25 72,600 0 0 0
DCM
29.6
29.6
29.47 29.75 28.95 2,666,900 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6.4
6.4
6.40 6.50 6.20 839,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 100 0 0 0
DDV
9.6
9.6
9.61 9.71 9.32 410,300 0 0 0
DFC
15.2
15.2
15.15 15.15 15.15 0 0 0 0
DFF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DGC
90.3
90.3
90.32 91.19 88.38 1,840,100 0 0 0
DGT
5.4
5.4
5.40 5.50 5.30 187,594 0 0 0
DGW
38.9
38.9
38.53 39.29 37.84 864,500 0 0 0
DHA
44.4
44.4
44.00 44.48 43.52 63,100 0 0 0
DHC
39.1
39.1
39.61 39.61 38.60 119,300 0 0 0
DHD
17.2
17.2
17.23 17.23 17.23 1,824 0 0 0
DHG
97.1
97.1
97.54 97.54 94.07 4,800 0 0 0
DHM
8.0
8.0
8.05 8.05 7.79 146,200 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DHP
10.9
10.9
10.92 10.92 10.92 300 0 0 0
DHT
22.4
22.4
22.43 22.53 21.94 58,200 0 0 0
DID
4.5
4.5
4.40 4.80 4.50 11,200 0 0 0
DIG
26
26
25.60 26.30 24.70 21,034,000 0 0 0
DIH
22.2
22.2
22.35 22.35 21.91 7,300 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.1
4.1
4.20 4.40 4.10 433,632 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.3
2.3
2.41 2.46 2.27 4,548,200 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
14.8
14.8
15.23 15.23 14.78 800 0 0 0
DMC
58.8
58.8
58.82 58.82 58.82 0 0 0 0
DMN
4.8
4.8
4.60 4.80 4.60 500 0 0 0
DMS
8
8
8 8 8 2,700 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 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
8.1
8.1
8.55 8.55 8.08 200 0 0 0
DNH
43.5
43.5
43.47 43.47 43.47 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.9
22.9
21.70 22.90 21.60 1,600 0 0 0
DNT
26.9
26.9
26.89 26.89 26.89 0 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 7,104 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 6,765 0 0 0
DP1
29.1
29.1
30.59 30.59 26.17 400 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.4
61.4
61.35 61.35 60.87 6,300 0 0 0
DPG
37.4
37.4
38.24 38.24 36.66 953,800 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.2
31.2
31.27 31.32 30.70 1,906,900 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
30.8
30.8
30.90 31.40 30.10 233,500 0 0 0
DQC
15.2
15.2
15.30 15.30 14.80 14,900 0 0 0
DRC
22.2
22.2
22.22 22.36 21.74 117,100 0 0 0
DRG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
DRH
4.9
4.9
4.90 4.95 4.78 1,837,700 0 0 0
DRI
6.7
6.7
6.64 6.82 6.45 218,700 0 0 0
DRL
59.5
59.5
60.89 60.89 59.52 300 0 0 0
DS3
5.2
5.2
5.50 5.50 5.10 2,100 0 0 0
DSC
17.2
17.2
17.50 17.60 17.10 98,500 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 800 0 0 0
DSN
50.3
50.3
50.10 50.57 50.20 13,100 0 0 0
DST
4
4
4 4 3.90 70,100 0 0 0
DTA
6
6
6 6.12 6 1,200 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.3
4.3
4.30 4.30 4 2,700 0 0 0
DTD
20.9
20.9
20.52 21.22 19.39 901,100 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
3.4
3.4
3.30 3.40 3.20 148,800 0 0 0
DTK
10.5
10.5
10.46 10.46 10.46 100 0 0 0
DTL
15.3
15.3
16 16 14.95 1,000 0 0 0
DTP
133.9
133.9
130.47 133.94 130.47 1,100 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
DVG
3.1
3.1
3 3.20 3 323,700 0 0 0
DVM
10.8
10.8
10.50 10.75 10.50 362,431 0 0 0
DVN
17.6
17.6
17.62 17.72 17.23 6,000 0 0 0
DVP
54.5
54.5
54.49 54.59 54.49 7,500 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DXG
19.1
19.1
18.75 19.17 18.09 16,093,200 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.4
12.4
12.54 12.54 12.15 303,100 0 0 0
DXS
7.2
7.2
6.85 7.20 6.85 2,817,100 0 0 0
DXV
3.7
3.7
3.87 3.87 3.61 2,100 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
4.8
4.8
5.10 5.50 4.30 8,500 0 0 0
EBS
12.5
12.5
12.53 12.53 12.53 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.4
18.4
18.60 18.60 18.05 12,314,100 0 0 0
EIC
21.9
21.9
21.92 21.92 21.92 4,200 0 0 0
EID
19.2
19.2
18.87 19.24 19.24 100 0 0 0
EIN
3.9
3.9
3.90 4 3.90 3,725 0 0 0
ELC
18.8
18.8
17.86 19.11 17.54 990,800 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
19.7
19.7
19.74 19.74 19.74 124 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.6
14.6
14.71 14.71 14.13 199,100 0 0 0
EVF
16.2
16.2
15.15 16.20 14.80 13,954,400 0 0 0
EVG
5.6
5.6
5.54 5.60 5.16 2,219,400 0 0 0
EVS
9
9
8.90 9.10 8.50 763,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.9
4.9
4.87 4.87 4.72 66,600 0 0 0
FCN
14.0
14.0
14.05 14.10 13.60 1,578,000 0 0 0
FCS
7.9
7.9
7.60 8.10 7.90 500 0 0 0
FDC
12.4
12.4
12.35 12.35 12.35 400 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
12.4
12.4
12.77 12.77 12.38 900 0 0 0
FID
2.4
2.4
2.40 2.40 2.30 29,300 0 0 0
FIR
20.4
20.4
19.95 20.50 19.80 658,100 0 0 0
FIT
4.5
4.5
4.54 4.54 4.41 2,008,300 0 0 0
FMC
43.5
43.5
43.11 43.88 42.24 10,500 0 0 0
FOC
68.9
68.9
69.48 69.48 60.50 1,300 0 0 0
FOX
49.3
49.3
49.34 49.63 47.88 23,820 0 0 0
FPT
78.3
78.3
78.59 79.97 76.95 1,656,500 0 0 0
FRC
22.7
22.7
22.70 22.70 22.70 500 0 0 0
FRT
101.5
101.5
102.90 102.90 100 180,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.8
35.8
35.79 35.79 35.79 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
30.0
30.0
29.00 30.31 28.26 2,762,100 0 0 0
G36
7.2
7.2
7.10 7.30 7 194,146 0 0 0
GAS
71.3
71.3
71.62 71.80 70.62 572,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
12.9
12.9
12.90 12.90 12.90 0 0 0 0
GDA
23.5
23.5
23.81 23.81 23.43 52,679 0 0 0
GDT
22.3
22.3
22.45 22.45 21.88 17,500 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
28.5
28.5
27.57 28.54 26.60 150,600 0 0 0
GEG
12.6
12.6
12.62 12.67 12.33 339,500 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
21.9
21.9
21.60 22 20.80 21,362,700 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.4
25.4
25.22 25.61 25.41 23,300 0 0 0
GIC
14.4
14.4
13.16 14.93 13.16 600 0 0 0
GIL
25.2
25.2
25.15 25.30 24.10 581,600 0 0 0
GKM
32.7
32.7
33 33.20 32.10 179,700 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
7.6
7.6
7.50 7.60 7.60 300 0 0 0
GMD
67.8
67.8
68.17 68.65 67.19 608,200 0 0 0
GMH
9.0
9.0
9.01 9.01 8.93 1,000 0 0 0
GMX
17.0
17.0
16.84 17.02 16.56 3,500 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GSM
16.8
16.8
19.17 19.17 14.49 900 0 0 0
GSP
10.3
10.3
10.18 10.27 10 118,200 0 0 0
GTA
14.0
14.0
14.97 14.97 14.02 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20
20
19.45 20.10 19 2,992,800 0 0 0
GVT
72.8
72.8
72.84 72.84 72.84 400 0 0 0
H11
7.4
7.4
7.70 7.80 7 2,100 0 0 0
HAC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
16.4
16.4
18.80 18.80 15 3,900 0 0 0
HAG
9.4
9.4
9.12 9.40 8.90 29,063,600 0 0 0
HAH
29.5
29.5
29.13 29.70 28.61 2,084,000 0 0 0
HAM
25.2
25.2
25.16 25.16 25.16 0 0 0 0
HAN
11.3
11.3
11.20 11.40 10.70 17,900 0 0 0
HAP
4.6
4.6
4.62 4.62 4.50 32,400 0 0 0
HAR
3.9
3.9
3.91 3.97 3.82 240,000 0 0 0
HAS
6.4
6.4
6.46 6.46 6.44 200 0 0 0
HAT
34.8
34.8
35 35 33.50 500 0 0 0
HAV
3
3
3.40 3.50 3 3,000 0 0 0
HAX
11.9
11.9
11.87 11.91 11.65 185,700 0 0 0
HBC
7.3
7.3
7.10 7.34 7.15 1,026,500 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HBS
7.2
7.2
6.83 7.17 6.50 140,300 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
9.7
9.7
9.50 9.70 9.60 2,100 0 0 0
HCD
7.7
7.7
7.40 7.65 7.20 665,500 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.0
20.0
19.56 20.18 19.05 6,048,700 0 0 0
HCT
10.3
10.3
10.30 10.30 8.60 400 0 0 0
HD2
25.8
25.8
26 26 24.90 4,900 0 0 0
HD6
19.2
19.2
18.90 19.40 18.60 30,300 0 0 0
HD8
7.6
7.6
7.58 7.58 7.50 7,200 0 0 0
HDA
5.1
5.1
5 5.10 5 8,400 0 0 0
HDB
18.0
18.0
17.77 18.06 17.43 7,708,400 0 0 0
HDC
27.6
27.6
27.69 27.89 27.00 3,003,500 0 0 0
HDG
24.9
24.9
24.80 24.93 24.17 976,200 0 0 0
HDM
22.2
22.2
22.53 22.53 22.09 2,900 0 0 0
HDP
11.9
11.9
11.93 11.93 11.93 0 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 600 0 0 0
HEJ
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 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
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
9.8
9.8
9.86 9.86 9.67 169,200 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.12 3.19 3.05 1,482,100 0 0 0
HHV
13.6
13.6
13.60 13.74 13.29 6,472,000 0 0 0
HID
3.3
3.3
3.23 3.34 3.21 70,000 0 0 0
HIG
8
8
8 8.10 8 3,000 0 0 0
HII
5.4
5.4
5.40 5.40 5.30 36,800 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HJS
29.1
29.1
29.12 29.12 29.12 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
HLD
25.5
25.5
25.90 25.90 25 14,400 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
9.4
9.4
9.31 9.45 9.31 10,100 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11.30 11.30 10.70 3,000 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 2,900 0 0 0
HMS
31.6
31.6
31.40 31.90 31.50 6,100 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.0
13.0
12.98 13.08 12.98 7,200 0 0 0
HNF
21.9
21.9
22.06 22.63 21.89 50,500 0 0 0
HNG
3.8
3.8
3.73 3.81 3.65 1,741,000 0 0 0
HNI
19.0
19.0
18.88 18.97 18.88 3,000 0 0 0
HNM
9.2
9.2
9.20 9.30 9.10 14,300 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.90 5 4.80 21,200 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
21.7
21.7
21.09 21.67 19.74 2,400 0 0 0
HPG
24.2
24.2
24.09 24.45 23.73 18,250,000 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
57.7
57.7
57.68 57.68 57.68 0 0 0 0
HPT
12.9
12.9
12.90 12.90 12.90 500 0 0 0
HPW
13.6
13.6
13.70 13.70 13.61 3,100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.6
3.6
3.63 3.64 3.51 7,224,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52.7
52.7
52.70 52.70 52.70 0 0 0 0
HRT
7.1
7.1
7.20 7.20 7 6,500 0 0 0
HSG
21.1
21.1
20.90 21.19 20.36 10,988,700 0 0 0
HSL
8.4
8.4
8.44 8.44 8.15 368,900 0 0 0
HSM
6
6
6.50 6.50 6 200 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 500 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 2,200 0 0 0
HT1
12.0
12.0
12.10 12.10 11.85 204,000 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.1
4.1
4.20 4.20 3.90 3,300 0 0 0
HTG
26.7
26.7
26.68 27.20 26.68 49,300 0 0 0
HTI
15.2
15.2
15.21 15.21 15.21 3,100 0 0 0
HTL
11.3
11.3
11.31 11.31 11.31 100 0 0 0
HTM
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HTN
17
17
16.85 17.30 16.50 1,453,300 0 0 0
HTP
24
24
24.40 24.40 22.20 9,700 0 0 0
HTV
8.9
8.9
8.92 9.16 8.87 600 0 0 0
HU1
6.0
6.0
6.01 6.01 6.01 0 0 0 0
HU4
12.1
12.1
12.10 12.19 11.72 70,700 0 0 0
HU6
5.6
5.6
5.60 5.60 5.60 200 0 0 0
HUB
14.8
14.8
15.08 15.31 14.72 44,400 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
19.9
19.9
19.80 20.20 19 3,984,882 0 0 0
HVA
3.5
3.5
4.20 4.20 3.50 700 0 0 0
HVH
5.7
5.7
5.73 5.74 5.65 135,700 0 0 0
HVN
11.0
11.0
10.85 11.05 10.70 238,700 0 0 0
HVT
46.9
46.9
47.67 47.67 46.90 400 0 0 0
HVX
3.1
3.1
3.12 3.14 3.02 900 0 0 0
HWS
12.1
12.1
11.97 12.07 11.78 39,800 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
ICF
2.3
2.3
2.30 2.30 2.20 10,900 0 0 0
ICG
7
7
6.80 7 6.80 2,900 0 0 0
ICI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ICN
44.3
44.3
43.97 44.26 44.06 900 0 0 0
ICT
10.8
10.8
10.86 11.15 10.81 8,000 0 0 0
IDC
47.4
47.4
46.11 47.99 44.60 4,854,165 0 0 0
IDI
9.3
9.3
9.21 9.38 8.96 2,208,000 0 0 0
IDJ
6.3
6.3
6.30 6.40 6.10 1,595,040 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
32.0
32.0
31.54 32.04 31.54 23,000 0 0 0
IFS
25.5
25.5
25.46 25.46 25.46 100 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.3
12.3
11.98 12.34 11.94 1,435,500 0 0 0
ILA
3.9
3.9
3.80 3.90 3.70 58,000 0 0 0
ILB
27.4
27.4
27.33 27.42 27.42 800 0 0 0
ILS
9.7
9.7
12.40 12.40 9.70 3,500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.0
25.0
25.23 25.23 24.96 6,200 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
19
19
17.30 19 19 100 0 0 0
INN
39.0
39.0
39.01 40.16 39.01 8,400 0 0 0
IPA
15.1
15.1
14.70 15.40 14.50 368,621 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.1
20.1
19.77 20.05 19.67 44,600 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
6.0
6.0
5.93 6.12 5.71 6,983,400 0 0 0
ITC
10.8
10.8
10.75 10.80 10.30 321,700 0 0 0
ITD
9.8
9.8
9.97 9.97 9.55 42,200 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 26,800 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 300 0 0 0
IVS
9.9
9.9
9.90 9.90 9.60 114,300 0 0 0
JVC
3.3
3.3
3.30 3.33 3.28 378,300 0 0 0
KBC
32.1
32.1
31.45 32.45 30.60 12,523,600 0 0 0
KCB
7.7
7.7
8.15 8.15 7.67 2,400 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.6
57.6
57.55 57.64 57.18 735,700 0 0 0
KDH
31.6
31.6
31.50 31.70 30.70 1,054,400 0 0 0
KDM
17.2
17.2
17.29 17.29 16.26 6,700 0 0 0
KGM
8.6
8.6
8.47 8.75 8.47 13,400 0 0 0
KHD
6.8
6.8
6.80 6.80 6.80 6,000 0 0 0
KHG
6.2
6.2
6 6.21 6 4,285,400 0 0 0
KHP
8.7
8.7
8.78 8.78 8.29 25,400 0 0 0
KHS
10.2
10.2
10.20 10.20 10.20 0 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 0 0 0 0
KLB
11.6
11.6
11.60 11.80 11.40 11,000 0 0 0
KMR
3.6
3.6
3.59 3.59 3.51 23,800 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.4
37.4
37.30 37.35 37.15 289,900 0 0 0
KPF
5.2
5.2
5.28 5.28 5.09 580,500 0 0 0
KSB
21.9
21.9
21.92 22.26 21.24 1,361,000 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 1,100 0 0 0
KSF
40.2
40.2
40 40.20 39.80 19,500 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 1.90 20,000 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
37.3
37.3
37.60 37.60 37.20 1,700 0 0 0
KTT
3.1
3.1
2.90 3.10 3 1,000 0 0 0
L10
20.4
20.4
20.40 20.40 20.40 0 0 0 0
L12
4.7
4.7
5.20 5.20 4.60 1,100 0 0 0
L14
40.9
40.9
41.59 41.98 40.11 378,500 0 0 0
L18
32.0
32.0
31.56 34.58 31.46 28,300 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.8
4.8
4.20 4.80 4.30 38,000 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.3
11.3
10.94 11.58 10.85 9,100 0 0 0
LAI
19.8
19.8
21.50 21.75 19.75 2,100 0 0 0
LAS
13.0
13.0
12.97 13.45 12.49 759,700 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 0 0 0 0
LBM
22.5
22.5
22.46 22.63 22.18 5,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
11.50 11.54 11.16 4,390,100 0 0 0
LCM
2.6
2.6
2.70 2.70 2.60 172,300 0 0 0
LDG
3.9
3.9
3.99 3.99 3.83 2,077,300 0 0 0
LDP
15
15
14.90 15.10 14.60 23,500 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.40 6.41 6.40 900 0 0 0
LGC
54.4
54.4
54.44 54.44 54.44 900 0 0 0
LGL
4.1
4.1
4.21 4.21 4.10 113,000 0 0 0
LHC
51.1
51.1
51.11 51.11 50.73 2,200 0 0 0
LHG
29.6
29.6
28.80 29.57 27.89 202,300 0 0 0
LIC
17
17
15.20 17 14.50 2,700 0 0 0
LIG
4.2
4.2
4.10 4.20 4 230,031 0 0 0
LIX
22.9
22.9
22.95 22.95 22.95 500 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 600 0 0 0
LLM
8.9
8.9
8.90 8.90 8.90 100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.6
12.6
12.63 12.63 12.63 0 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
3.1
3.1
3 3.10 3 352,500 0 0 0
LMI
8.0
8.0
7.99 7.99 7.99 500 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.4
15.4
15.35 15.55 15.20 1,883,600 0 0 0
LPT
6.8
6.8
7 7 6.70 5,300 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
10.5
10.5
10.40 11 10.10 16,819 0 0 0
LSS
10.5
10.5
10.56 10.56 10.28 614,000 0 0 0
LTG
23.3
23.3
23.30 23.40 22.50 152,284 0 0 0
M10
17.0
17.0
17.04 17.04 17.04 0 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.4
10.4
10 10.50 10 28,400 0 0 0
MAS
30.5
30.5
30.70 30.70 28.50 500 0 0 0
MBB
17.6
17.6
17.81 17.86 17.37 8,981,200 0 0 0
MBG
4.2
4.2
4.30 4.30 4.10 904,938 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
17.18 18.10 16.60 5,990,000 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.41 3,000 0 0 0
MCH
78.0
78.0
78.02 78.90 77.92 21,600 0 0 0
MCM
36.4
36.4
36.08 36.37 35.98 4,500 0 0 0
MCO
3.6
3.6
3.50 3.60 3.50 4,400 0 0 0
MCP
35
35
35 35.20 35 1,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
MDF
9.9
9.9
9.40 9.90 9.40 2,000 0 0 0
MDG
13.1
13.1
12.35 13.20 12.10 3,300 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
6.7
6.7
6.30 6.70 6.70 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.7
26.7
26.73 26.82 26.55 47,600 0 0 0
MGC
4.3
4.3
4.34 4.44 4.34 22,800 0 0 0
MGG
25.7
25.7
26.60 29.50 25.70 200 0 0 0
MGR
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MHC
9.3
9.3
9.40 9.53 9.03 796,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12
12
13.80 15.80 12 600 0 0 0
MIE
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MIG
16.5
16.5
16.52 16.52 16.05 33,200 0 0 0
MKP
23.9
23.9
24.12 24.12 23.92 400 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
24.9
24.9
24.50 25 24.90 500 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
16.51 16.61 16.31 69,600 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
17.8
17.8
17.36 17.77 17.77 100 0 0 0
MRF
27.9
27.9
27.94 27.94 27.94 0 0 0 0
MSB
10
10
10.08 10.12 9.85 4,407,500 0 0 0
MSH
36.3
36.3
35.62 36.74 35.34 173,400 0 0 0
MSN
63.6
63.6
64.10 65 62.70 1,336,400 0 0 0
MSR
14.6
14.6
14.70 14.80 14.40 205,100 0 0 0
MST
5.2
5.2
5.20 5.20 4.90 921,900 0 0 0
MTA
3.9
3.9
3.90 3.90 3.90 200 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 3,000 0 0 0
MTG
9.3
9.3
8.70 9.40 9.30 200 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.7
4.7
4.60 4.70 4.50 8,600 0 0 0
MTP
9.1
9.1
8.59 9.05 9.05 100 0 0 0
MTS
10.2
10.2
10.18 10.18 10.18 0 0 0 0
MTV
14.4
14.4
14.44 14.44 14.44 0 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
11.7
11.7
11.70 12 11.70 7,100 0 0 0
MVN
19.2
19.2
16.80 19.20 16.80 6,201 0 0 0
MWG
40.2
40.2
39.83 41.32 39.83 7,558,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
12.9
12.9
12.91 13 12.91 37,400 0 0 0
NAG
9.6
9.6
9.60 9.60 9.40 130,158 0 0 0
NAP
7.1
7.1
6.52 7.09 7.09 400 0 0 0
NAS
23
23
20.30 23.50 23 600 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.5
13.5
13.55 13.55 13.55 100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.45 21.45 20.70 94,200 0 0 0
NBC
10.5
10.5
10.15 10.52 10.15 106,622 0 0 0
NBE
10.8
10.8
10.85 10.85 10.75 400 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 500 0 0 0
NBT
12.1
12.1
12.13 12.13 12.13 0 0 0 0
NBW
20.5
20.5
22.17 22.17 20.46 100 0 0 0
NCG
18.7
18.7
19 19.20 18.10 130,946 0 0 0
NCS
20.3
20.3
20.22 20.31 20.31 13,000 0 0 0
NCT
81.8
81.8
81.82 83.56 81.82 10,900 0 0 0
ND2
28.8
28.8
29.26 29.74 28.79 4,200 0 0 0
NDN
9.9
9.9
9.90 9.90 9.70 128,800 0 0 0
NDP
21.7
21.7
21.74 21.74 21.74 0 0 0 0
NDT
6.9
6.9
7 7 6.70 3,200 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.40 800 0 0 0
NED
4.8
4.8
4.80 4.80 4.70 115,800 0 0 0
NET
55.8
55.8
55.94 55.94 55.75 1,000 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.5
17.5
17.60 17.75 17 244,100 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
19.6
19.6
21.07 21.07 19.61 1,273,500 0 0 0
NHT
11.8
11.8
11.85 11.85 11.35 3,400 0 0 0
NJC
18.1
18.1
18.02 18.12 18.02 3,400 0 0 0
NKG
22.2
22.2
21.85 22.30 21.35 13,302,800 0 0 0
NLG
36.7
36.7
36.53 37.42 35.59 2,914,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.0
19.0
19.03 19.03 19.03 2,000 0 0 0
NNT
34.7
34.7
34.72 34.72 34.72 100 0 0 0
NO1
8.9
8.9
8.74 8.91 8.65 35,700 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5 5.10 4.90 895,176 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 100 0 0 0
NSC
67.3
67.3
66.87 67.25 66.87 6,700 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 18,900 0 0 0
NSL
25.4
25.4
25.40 25.40 25.40 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.8
6.8
6.77 6.77 6.77 0 0 0 0
NT2
24.0
24.0
23.84 24.03 23.55 251,500 0 0 0
NTC
184
184
183.50 184.80 182.50 3,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.9
47.9
50.69 50.69 47.92 100 0 0 0
NTL
10.8
10.8
10.86 10.90 10.42 519,600 0 0 0
NTP
33.1
33.1
33.55 33.63 33.12 27,000 0 0 0
NTT
7
7
7 7 7 0 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
7.2
7.2
7.31 7.31 7.22 300 0 0 0
NVB
10.7
10.7
10.70 10.80 10.50 198,530 0 0 0
NVL
16.2
16.2
16.10 16.35 15.70 21,076,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.50 7.80 7.11 400 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14
14
14.20 14.20 13.90 14,100 0 0 0
OCB
11.4
11.4
11.50 11.50 10.88 1,881,000 0 0 0
OCH
7.1
7.1
7.10 7.10 6.90 66,600 0 0 0
ODE
42.4
42.4
42.70 42.70 42.30 37,300 0 0 0
OGC
7.1
7.1
7.19 7.19 7.02 346,400 0 0 0
OIL
10.2
10.2
10.06 10.16 9.96 485,400 0 0 0
ONE
5.5
5.5
5.40 5.50 5.50 100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.64 21.64 21.50 3,100 0 0 0
ORS
12.6
12.6
12.45 12.80 12.03 2,608,600 0 0 0
PAC
24.6
24.6
23.75 24.57 23.75 300 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.5
18.5
18.70 18.75 18.21 819,500 0 0 0
PAP
14.2
14.2
14.20 14.20 14.20 100 0 0 0
PAS
4.4
4.4
4.30 4.40 4.20 195,080 0 0 0
PAT
87.8
87.8
87.49 88.12 86.77 38,128 0 0 0
PBC
9.6
9.6
9.60 9.60 9.60 13,700 0 0 0
PBP
11.2
11.2
11.20 11.20 10.80 2,800 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
26
26
25.22 26.26 24.87 2,461,300 0 0 0
PCC
18
18
17.10 18 17.10 11,800 0 0 0
PCE
18.1
18.1
18.42 18.42 18.14 500 0 0 0
PCF
5
5
5.20 5.20 5 1,100 0 0 0
PCG
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PCH
8.5
8.5
8.36 8.55 8.36 10,459 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.3
7.3
7.10 7.30 7.10 1,200 0 0 0
PDB
9.4
9.4
9.33 9.43 9.33 2,000 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PDN
105.9
105.9
103.97 105.93 105.44 900 0 0 0
PDR
25.7
25.7
25.43 25.84 24.84 16,185,000 0 0 0
PDV
8.9
8.9
8.90 8.90 8.82 5,800 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
36.7
36.7
36.67 36.67 36.67 600 0 0 0
PET
24.5
24.5
24.50 24.65 24 515,600 0 0 0
PFL
3
3
3 3 2.80 167,100 0 0 0
PGB
18.2
18.2
17.86 18.43 17.14 1,135 0 0 0
PGC
13.3
13.3
13.28 13.38 12.91 12,400 0 0 0
PGD
34.1
34.1
35.32 36.32 33.50 4,200 0 0 0
PGI
22.4
22.4
22.41 22.41 22.41 400 0 0 0
PGN
6.7
6.7
6.96 6.96 6.70 5,300 0 0 0
PGS
26.2
26.2
25.23 26.16 25.04 2,786 0 0 0
PGT
3.2
3.2
3.10 3.20 3.10 300 0 0 0
PGV
21.4
21.4
21.56 21.91 20.97 186,900 0 0 0
PHC
6.2
6.2
6.29 6.29 5.92 125,000 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PHN
46.3
46.3
46.31 46.31 46.31 0 0 0 0
PHP
21.2
21.2
21.45 21.45 21.15 5,000 0 0 0
PHR
47.1
47.1
46.50 47.50 45.35 373,200 0 0 0
PHS
14.7
14.7
14.67 14.67 14.67 300 0 0 0
PIA
23.0
23.0
25.10 25.10 23.04 100 0 0 0
PIC
12.6
12.6
12.51 12.60 12.60 2,400 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.2
7.2
7.40 7.60 7.20 400 0 0 0
PJC
20.1
20.1
22.02 22.02 19.97 300 0 0 0
PJT
9.1
9.1
9.81 9.81 9.14 500 0 0 0
PLA
6.4
6.4
6.70 6.70 6.40 700 0 0 0
PLC
28.7
28.7
28.65 29.13 27.88 73,117 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4 4.10 4 43,600 0 0 0
PLX
32.2
32.2
32.24 32.58 31.95 958,300 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 1,000 0 0 0
PMC
71.7
71.7
71.70 71.70 71.70 0 0 0 0
PMG
8.4
8.4
9 9 8.38 100 0 0 0
PMJ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
PMP
11.2
11.2
11.25 11.25 11.25 600 0 0 0
PMS
25.6
25.6
25.64 25.64 25.64 410 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 0 0 0 0
PMW
27.8
27.8
27.29 27.76 27.29 800 0 0 0
PNC
9.0
9.0
8.95 8.95 8.95 100 0 0 0
PND
7.5
7.5
7.50 7.50 7.50 400 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
78.5
78.5
78.43 79.23 77.83 668,700 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
12.3
12.3
12.30 12.30 12.30 0 0 0 0
POT
17.0
17.0
17.01 17.01 17.01 0 0 0 0
POV
8.1
8.1
8.11 8.11 8.11 410 0 0 0
POW
11.7
11.7
11.65 11.70 11.45 4,704,800 0 0 0
PPC
11.6
11.6
11.61 11.65 11.31 37,700 0 0 0
PPE
12
12
11.20 12 12 100 0 0 0
PPH
23.2
23.2
23.11 23.20 22.68 58,700 0 0 0
PPP
12.3
12.3
12.34 12.34 12.34 0 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.0
18.0
19.02 19.02 17.68 2,600 0 0 0
PRE
16.1
16.1
16.11 16.11 16.11 100 0 0 0
PRO
3.9
3.9
4.50 4.50 3.90 200 0 0 0
PRT
11.3
11.3
11.30 11.30 11.30 500 0 0 0
PSB
6
6
6.10 6.10 5.60 2,900 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.4
12.4
12.33 12.52 12.42 27,900 0 0 0
PSE
10.5
10.5
10.10 10.60 10.20 2,000 0 0 0
PSH
10
10
9.89 10.20 9.80 919,600 0 0 0
PSI
9.1
9.1
9 9.20 8.40 207,000 0 0 0
PSL
11.6
11.6
11.65 11.65 11.65 100 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.6
6.6
6.60 6.60 6.60 400 0 0 0
PSW
7.8
7.8
7.91 7.91 7.63 26,100 0 0 0
PTB
56.2
56.2
54.39 56.79 54.39 205,900 0 0 0
PTC
5.6
5.6
5.63 5.63 5.55 13,000 0 0 0
PTD
3.6
3.6
3.58 3.58 3.58 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
38.8
38.8
38.80 38.80 38.80 0 0 0 0
PTL
4.1
4.1
4.18 4.18 3.91 195,000 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.8
8.8
8.70 8.80 8.80 1,600 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.3
4.3
4.40 4.40 4.20 3,000 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 98,100 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 21.70 21.20 303,500 0 0 0
PVC
14.6
14.6
14.40 14.80 14.10 956,200 0 0 0
PVD
26.7
26.7
26.40 26.95 26.10 2,804,700 0 0 0
PVG
8.3
8.3
8.30 8.40 8.21 14,900 0 0 0
PVI
42.1
42.1
42.06 42.25 42.06 8,700 0 0 0
PVM
12.1
12.1
12 12.60 11.40 19,700 0 0 0
PVO
5.6
5.6
5.40 5.60 5.50 3,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
36.6
36.6
36.40 36.90 35.50 3,396,300 0 0 0
PVT
22.5
22.5
22.50 22.68 21.77 6,862,200 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PWS
9.3
9.3
9.28 9.28 9.28 0 0 0 0
PXI
2.7
2.7
2.70 2.70 2.60 53,000 0 0 0
PXL
8.1
8.1
8 8.10 7.80 99,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.8
4.8
4.80 4.80 4.70 72,900 0 0 0
PXT
3.8
3.8
3.90 3.90 3.70 18,800 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
12.3
12.3
12 12.40 11.60 1,634,900 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 8 7.90 800 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
43.1
43.1
43.01 43.19 42.37 257,100 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
QSP
19.7
19.7
20.09 20.09 19.72 100 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12
12
12 12 12 0 0 0 0
QTP
13.0
13.0
13.15 13.15 12.96 268,600 0 0 0
RAL
100.3
100.3
101.00 101.29 99.26 23,800 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.2
4.2
4.90 4.90 4.20 100 0 0 0
RCC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RCL
12.7
12.7
12.80 12.80 12.70 1,000 0 0 0
RDP
9.7
9.7
9.89 9.89 9.48 321,000 0 0 0
REE
49.5
49.5
49.63 49.72 48.78 450,100 0 0 0
RIC
4.1
4.1
4.10 4.30 4 6,500 0 0 0
RTB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
S4A
29.2
29.2
29.20 29.20 29.20 0 0 0 0
S55
46.0
46.0
46.03 46.03 45.84 80,600 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.8
8.8
8.86 8.95 8.57 425,600 0 0 0
SAB
59.5
59.5
60.16 60.16 59.02 659,500 0 0 0
SAC
8.9
8.9
8.80 8.90 8.80 300 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
6.3
6.3
6.28 6.30 6.21 166,500 0 0 0
SAS
23.8
23.8
23.63 23.82 23.82 1,600 0 0 0
SAV
12.3
12.3
12.08 12.55 11.91 39,400 0 0 0
SBA
22.9
22.9
22.94 23.08 22.80 34,500 0 0 0
SBD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
45.6
45.6
45.56 45.56 45.56 300 0 0 0
SBL
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 0 0 0 0
SBR
10.3
10.3
10.27 10.27 10.17 2,800 0 0 0
SBS
7.3
7.3
7.10 7.40 6.90 2,178,500 0 0 0
SBT
13.7
13.7
13.75 13.85 13.60 1,988,500 0 0 0
SBV
9.9
9.9
9.77 9.90 9.51 3,800 0 0 0
SC5
18.7
18.7
18.27 18.67 18.27 3,500 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 2,302 0 0 0
SCG
63.9
63.9
64 64.10 63.60 64,700 0 0 0
SCI
13
13
12.50 13.20 12.20 150,300 0 0 0
SCJ
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
SCL
17.7
17.7
17.69 17.87 17.22 14,800 0 0 0
SCO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SCR
7.1
7.1
7.10 7.14 6.95 1,941,900 0 0 0
SCS
61.5
61.5
61.48 61.48 60.54 4,100 0 0 0
SCY
13.2
13.2
13.17 13.17 13.17 100 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 500 0 0 0
SD3
4.7
4.7
4.70 4.70 4.70 4,000 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 200 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 55,600 0 0 0
SD9
8.1
8.1
8.10 8.10 8 20,000 0 0 0
SDA
5.7
5.7
5.60 5.90 5.30 110,000 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
2 2 2 69,300 0 0 0
SDG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
28
28
26.10 28 26.10 400 0 0 0
SDN
25.1
25.1
26.54 27.03 25.07 800 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.5
26.5
26.49 26.49 26.49 0 0 0 0
SEA
20.9
20.9
21.90 21.90 20.90 200 0 0 0
SEB
39.7
39.7
42.62 42.62 39.72 400 0 0 0
SED
17.5
17.5
17.52 17.52 17.52 0 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 19.25 800 0 0 0
SFG
8.1
8.1
8.12 8.19 8.10 300 0 0 0
SFI
30.1
30.1
30.13 30.13 30.09 500 0 0 0
SFN
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SGB
11.8
11.8
12 12 11.82 16,562 0 0 0
SGC
70.5
70.5
64.64 70.48 70.48 100 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SGI
13.9
13.9
13.90 13.90 13.90 2,000 0 0 0
SGN
64.0
64.0
63.65 64.04 63.55 1,700 0 0 0
SGP
16.9
16.9
16.80 16.90 16.60 45,300 0 0 0
SGR
19.3
19.3
19.32 19.32 18.66 51,400 0 0 0
SGT
12
12
12 12 11.25 37,300 0 0 0
SHA
4.8
4.8
4.84 4.85 4.51 61,500 0 0 0
SHB
10.7
10.7
10.73 10.87 10.44 17,133,900 0 0 0
SHE
8.4
8.4
8.67 8.83 8.33 8,300 0 0 0
SHI
13.8
13.8
13.85 13.90 13.75 213,700 0 0 0
SHN
6.8
6.8
6.90 6.90 6.80 300 0 0 0
SHP
28.1
28.1
27.94 29.88 27.65 4,600 0 0 0
SHS
18
18
17.40 18.30 16.30 32,130,900 0 0 0
SIG
5.6
5.6
6.30 6.30 5.60 900 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 2,000 0 0 0
SJ1
16.3
16.3
15.48 16.25 14.04 500 0 0 0
SJD
14.7
14.7
14.85 14.85 14.65 57,500 0 0 0
SJE
21.5
21.5
21.50 21.50 21.50 400 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.8
13.8
14.47 14.57 13.82 6,000 0 0 0
SJM
5.9
5.9
5.80 5.90 5.60 10,100 0 0 0
SJS
63.5
63.5
63 64 62 283,200 0 0 0
SKG
13.3
13.3
13.00 13.32 12.81 158,800 0 0 0
SKH
27.7
27.7
27.30 27.70 27.10 2,212 0 0 0
SKV
44.6
44.6
44.80 44.80 43.87 8,600 0 0 0
SLS
151.5
151.5
152 152.50 150 12,100 0 0 0
SMA
9.2
9.2
9.49 9.49 8.83 2,100 0 0 0
SMB
33.6
33.6
33.67 33.67 32.76 7,200 0 0 0
SMC
10.4
10.4
10.25 10.45 10.10 201,000 0 0 0
SMN
11.9
11.9
12.44 12.44 11.79 3,500 0 0 0
SMT
5.7
5.7
6.10 6.10 5.50 16,400 0 0 0
SNZ
28
28
28.40 28.40 28 2,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SPC
12
12
12 12 12 300 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.40 3.50 3.40 26,200 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 5,100 0 0 0
SQC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SRA
3.6
3.6
3.50 3.60 3.40 309,100 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 6,200 0 0 0
SRC
26.9
26.9
25.46 26.93 25.36 11,000 0 0 0
SRF
7.9
7.9
7.52 8 7.24 12,000 0 0 0
SRT
6
6
6.10 6.10 6 20,205 0 0 0
SSB
20.5
20.5
20.45 20.45 19.70 2,117,700 0 0 0
SSC
28.9
28.9
27.93 28.87 28.40 400 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SSH
62.9
62.9
63.10 63.10 62.80 73,350 0 0 0
SSI
32.4
32.4
31.50 32.70 30.65 26,502,900 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
19
19
18.60 19.30 18.50 512,800 0 0 0
STB
29.2
29.2
29.35 29.45 28.70 16,240,800 0 0 0
STC
18.6
18.6
18.55 18.55 16.78 5,300 0 0 0
STG
49.2
49.2
49.20 49.20 49.20 0 0 0 0
STH
14.2
14.2
14.40 14.40 12.40 2,800 0 0 0
STK
26.8
26.8
27 27 25.85 55,400 0 0 0
STP
6.8
6.8
6.83 6.83 6.83 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
34.7
34.7
32.68 34.71 31.04 339,800 0 0 0
SVD
2.4
2.4
2.38 2.38 2.31 10,600 0 0 0
SVG
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
53.93 53.93 53.93 0 0 0 0
SVN
3.8
3.8
3.60 3.80 3.50 4,300 0 0 0
SVT
9.2
9.2
9.17 9.17 8.81 1,900 0 0 0
SWC
24
24
24 24 24 6,300 0 0 0
SZB
29.8
29.8
29.26 30.63 29.81 17,400 0 0 0
SZC
33.7
33.7
31.53 33.73 31.09 3,349,600 0 0 0
SZE
12
12
12 12 12 101 0 0 0
SZG
35.3
35.3
35.30 35.30 35.30 0 0 0 0
SZL
38.5
38.5
37.40 39 37 17,200 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 200 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.6
10.6
10.47 10.83 10.47 38,100 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.2
36.2
35.74 36.20 36.20 1,400 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 0 0 0 0
TBH
36.3
36.3
36.30 36.30 36.30 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 7.09 6.90 55,000 0 0 0
TCB
15.0
15.0
15.10 15.15 14.77 4,320,400 0 0 0
TCD
6.0
6.0
5.93 5.97 5.81 1,054,100 0 0 0
TCH
12.9
12.9
12.30 13.05 12.30 13,442,300 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
34.6
34.6
34.78 34.92 34.54 15,300 0 0 0
TCM
38.3
38.3
38.45 38.45 37.45 634,400 0 0 0
TCO
10.2
10.2
10 10.25 9.80 20,000 0 0 0
TCR
3.3
3.3
3.32 3.32 3.32 0 0 0 0
TCT
22.6
22.6
22.90 22.90 21.30 77,300 0 0 0
TCW
25.0
25.0
25.03 25.03 24.66 1,700 0 0 0
TDB
35.3
35.3
35.28 35.28 35.28 0 0 0 0
TDC
9.8
9.8
9.85 9.90 9.60 284,200 0 0 0
TDF
15.5
15.5
15.86 15.96 15.50 10,000 0 0 0
TDG
3.9
3.9
3.92 3.92 3.70 53,700 0 0 0
TDH
4.7
4.7
4.84 4.84 4.65 241,800 0 0 0
TDM
38.7
38.7
38.71 38.71 38.71 58,100 0 0 0
TDN
7.9
7.9
7.97 7.97 7.80 3,400 0 0 0
TDP
26.8
26.8
26.84 26.88 26.75 369,300 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.50 120,800 0 0 0
TDW
47.7
47.7
47.66 47.66 47.66 0 0 0 0
TED
38.2
38.2
34.39 38.21 34.39 800 0 0 0
TEG
9.8
9.8
9.75 9.80 9.30 7,200 0 0 0
TEL
10.4
10.4
12.10 12.10 10.40 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.2
8.2
9.50 9.50 8.20 5,100 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 300 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
10.5
10.5
11.50 11.50 10.50 1,000 0 0 0
THD
36
36
35.90 36.10 35.80 5,230 0 0 0
THG
33.4
33.4
33.86 33.86 33.19 6,300 0 0 0
THM
11.5
11.5
11.45 11.45 11.45 2,100 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.6
11.6
11.57 11.57 11.30 11,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.3
8.3
8.35 9.20 8.16 3,100 0 0 0
TID
22.3
22.3
21.41 22.29 21.41 4,606 0 0 0
TIE
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TIG
10.4
10.4
10.27 10.36 10 1,169,784 0 0 0
TIN
10.1
10.1
10.12 10.12 10.12 201 0 0 0
TIP
25.1
25.1
23.51 25.14 22.72 1,004,600 0 0 0
TIS
4.1
4.1
4.10 4.20 4.10 13,600 0 0 0
TIX
31.6
31.6
31.60 31.60 31.60 2,000 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
7.1
7.1
7.10 7.10 6.80 176,799 0 0 0
TKU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TL4
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TLD
5.3
5.3
5.32 5.33 5.26 415,100 0 0 0
TLG
49.5
49.5
49.60 49.60 49.11 13,500 0 0 0
TLH
7.6
7.6
7.59 7.66 7.35 472,000 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLP
6.4
6.4
6.50 6.50 6.30 600 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
39.7
39.7
40.22 40.22 38.86 4,737 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
40.6
40.6
47.67 47.67 40.24 1,000 0 0 0
TMP
55.8
55.8
55.07 55.98 55.25 1,900 0 0 0
TMS
43.5
43.5
43.51 43.51 43.51 0 0 0 0
TMT
16.4
16.4
16.35 16.35 16.35 200 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.9
10.9
10.86 10.86 10.86 0 0 0 0
TN1
13.7
13.7
13.68 13.68 13.64 300 0 0 0
TNA
5.6
5.6
5.62 5.88 5.48 13,000 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
17.0
17.0
16.81 16.98 16.09 926,200 0 0 0
TNH
17.3
17.3
17.27 17.27 16.99 251,200 0 0 0
TNI
2.7
2.7
2.74 2.74 2.64 77,800 0 0 0
TNP
20.1
20.1
20.14 20.14 20.14 100 0 0 0
TNT
5.0
5.0
4.66 4.98 4.60 639,500 0 0 0
TNW
11
11
11 11 11 100 0 0 0
TOS
32.8
32.8
31.67 32.83 31.67 300 0 0 0
TOT
13.4
13.4
13.39 13.65 13.31 1,400 0 0 0
TOW
16.3
16.3
16.30 16.30 16.30 100 0 0 0
TPB
16.7
16.7
16.54 16.93 16.20 4,721,200 0 0 0
TPC
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
9
9
9.40 10 9 105,200 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
76.2
76.2
76.21 76.21 73.83 1,200 0 0 0
TRC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
TRS
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
4.7
4.7
5 5 4.60 1,500 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
47.4
47.4
45.51 47.39 44.13 16,900 0 0 0
TSC
3.8
3.8
3.80 3.80 3.65 1,030,200 0 0 0
TSD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
22.3
22.3
22.27 22.27 22.27 100 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.1
8.1
8 8.10 8 324,800 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 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.1
4.1
4.11 4.15 3.99 1,392,100 0 0 0
TTG
8.5
8.5
8.80 8.80 8.40 400 0 0 0
TTH
4.3
4.3
4.20 4.30 4 608,300 0 0 0
TTL
8.2
8.2
8.20 8.30 7.60 6,700 0 0 0
TTN
7.2
7.2
7.21 7.30 6.92 24,100 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
32.1
32.1
32.10 32.10 32.10 0 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
18.1
18.1
17.91 18.40 16.64 1,809 0 0 0
TV2
33.6
33.6
33.65 34.13 32.67 243,100 0 0 0
TV3
10.5
10.5
10.62 10.62 10.53 800 0 0 0
TV4
12.3
12.3
12.25 12.25 11.98 22,100 0 0 0
TV6
4.7
4.7
4.30 4.70 3.60 10,400 0 0 0
TVA
10.9
10.9
10.90 10.90 10.90 29 0 0 0
TVB
5.2
5.2
5.16 5.19 5.12 129,500 0 0 0
TVD
11.8
11.8
11.80 11.80 11.70 53,800 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
6.2
6.2
6.10 6.20 5.90 322,507 0 0 0
TVS
18.8
18.8
18.59 18.82 18.18 30,300 0 0 0
TVT
15.2
15.2
15.21 15.21 15.21 0 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
3.9
3.9
4.10 4.20 3.90 16,400 0 0 0
TYA
9.9
9.9
9.86 9.91 9.59 1,700 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
8.8
8.8
8.80 8.80 8.50 3,100 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32
32
32.30 32.40 32 5,100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8.50 8.50 8.10 24,800 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
6.3
6.3
6.30 6.30 6.20 8,900 0 0 0
VAB
6.7
6.7
6.70 6.80 6.60 171,900 0 0 0
VAF
11.1
11.1
10.37 11.08 10.42 700 0 0 0
VAV
35.5
35.5
34.96 35.54 34.96 1,000 0 0 0
VBB
9.7
9.7
9.77 9.77 9.67 3,640 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
8.7
8.7
8 8.70 8.70 100 0 0 0
VC2
10.5
10.5
10.30 10.50 10 225,270 0 0 0
VC3
21.3
21.3
21.25 21.25 20.80 324,900 0 0 0
VC6
11.4
11.4
11.37 11.37 11.37 0 0 0 0
VC7
17.2
17.2
16.80 17.60 16 802,300 0 0 0
VC9
6
6
6 6 5.50 1,600 0 0 0
VCA
8.7
8.7
8.70 8.70 8.66 7,700 0 0 0
VCB
86.1
86.1
85.60 87 85 1,098,400 0 0 0
VCC
15.3
15.3
15.97 15.97 15.29 7,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186
186
186 186 186 100 0 0 0
VCG
20.7
20.7
20.63 20.85 20 8,074,300 0 0 0
VCI
31.5
31.5
30.73 31.72 30.19 6,642,000 0 0 0
VCM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VCP
22.5
22.5
21.80 22.50 21.40 7,500 0 0 0
VCR
22.2
22.2
22.10 22.20 21.30 99,200 0 0 0
VCS
54.3
54.3
53.06 55.04 52.30 98,758 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 0 0 0 0
VCX
3.8
3.8
3.80 3.80 3.80 100 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 13.50 100 0 0 0
VDN
14.5
14.5
14.47 14.47 14.47 100 0 0 0
VDP
29.8
29.8
29.79 29.79 29.79 0 0 0 0
VDS
13.8
13.8
13.54 14.17 13.09 622,600 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VE3
13.3
13.3
12.10 13.30 13.30 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.20 4.30 4.10 1,200 0 0 0
VE9
2.1
2.1
2.10 2.10 2.10 4,700 0 0 0
VEA
33.7
33.7
34.10 34.20 33.20 715,600 0 0 0
VEC
8.6
8.6
8.60 8.60 8.60 400 0 0 0
VEF
116.4
116.4
115.50 118.90 112.50 700 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VFC
56.3
56.3
56.33 56.33 56.33 0 0 0 0
VFG
34.6
34.6
35.10 35.10 34.58 10,000 0 0 0
VFR
12.4
12.4
12.40 13.70 12.40 700 0 0 0
VGC
52.7
52.7
50.80 52.90 49.30 1,617,400 0 0 0
VGG
33.2
33.2
33.62 33.62 32.87 4,900 0 0 0
VGI
26.8
26.8
26.60 26.80 25 1,203,742 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.6
32.6
30.20 32.59 32.11 2,800 0 0 0
VGS
21.0
21.0
20.48 20.95 19.24 1,099,100 0 0 0
VGT
11.8
11.8
11.78 11.78 11.58 259,943 0 0 0
VGV
27.5
27.5
27.30 27.50 27.30 16,000 0 0 0
VHC
56.6
56.6
57.47 57.47 55.78 527,800 0 0 0
VHD
12.9
12.9
12.90 12.90 11.10 300 0 0 0
VHE
3.4
3.4
3.40 3.40 3.20 117,000 0 0 0
VHF
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VHG
2.8
2.8
2.80 2.80 2.60 992,300 0 0 0
VHH
2.9
2.9
2.90 2.90 2.90 100 0 0 0
VHL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VHM
39.0
39.0
38.95 39.50 38.30 4,897,600 0 0 0
VIB
15.3
15.3
15.45 15.45 15.13 3,187,300 0 0 0
VIC
42.7
42.7
42.20 42.80 40.90 4,304,300 0 0 0
VID
4.6
4.6
4.59 4.66 4.59 1,200 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
17.3
17.3
17.34 17.34 16.39 1,200 0 0 0
VIG
7.7
7.7
7.50 7.80 7.20 464,000 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
18.6
18.6
18.61 18.61 18.61 1,100 0 0 0
VIP
10.5
10.5
10.60 10.60 10.41 150,400 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.4
14.4
15.10 15.10 14.40 300 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIX
14.2
14.2
13.59 14.26 13.25 49,138,000 0 0 0
VJC
105.7
105.7
105.50 109 103.50 1,043,300 0 0 0
VLA
20
20
21 21 20 200 0 0 0
VLB
31.8
31.8
31.99 32.18 31.07 32,400 0 0 0
VLC
14.7
14.7
14.80 14.90 14.60 76,100 0 0 0
VLG
3.7
3.7
3.80 3.80 3.70 4,100 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.64 7.64 7.36 4,000 0 0 0
VMD
15.1
15.1
14.90 15.17 14.71 42,400 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 400 0 0 0
VMS
29.2
29.2
29.24 29.24 29.24 0 0 0 0
VMT
28.4
28.4
28.40 28.40 28.40 100 0 0 0
VNA
11.8
11.8
11.76 11.94 11.82 4,000 0 0 0
VNB
8.8
8.8
8.90 8.90 8.50 29,700 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 1,100 0 0 0
VND
18.0
18.0
17.20 18.01 16.65 38,209,700 0 0 0
VNE
6.8
6.8
6.88 6.88 6.70 972,500 0 0 0
VNF
7.3
7.3
7.33 7.33 7.33 500 0 0 0
VNG
8.0
8.0
8.10 8.29 7.81 5,300 0 0 0
VNH
2.5
2.5
2.40 2.50 2.40 1,900 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
13.3
13.3
13.12 13.31 13.12 6,700 0 0 0
VNM
67.9
67.9
68.60 68.60 67.62 1,770,000 0 0 0
VNP
12.6
12.6
12.60 12.60 12.60 500 0 0 0
VNR
22.9
22.9
22.88 22.88 22.49 5,700 0 0 0
VNS
11.4
11.4
11.51 11.51 11.38 9,200 0 0 0
VNT
64.9
64.9
64.90 64.90 64.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 100 0 0 0
VNZ
780
780
779 780 779 423 0 0 0
VOC
22.2
22.2
22.09 22.18 22.00 16,100 0 0 0
VOS
10.1
10.1
9.90 10.25 9.86 1,537,700 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
18.5
18.5
18.33 18.89 17.90 11,870,100 0 0 0
VPD
22.2
22.2
21.75 22.32 21.75 21,800 0 0 0
VPG
15.6
15.6
15.52 15.76 15 945,100 0 0 0
VPH
8.4
8.4
8.41 8.41 7.94 320,500 0 0 0
VPI
45.8
45.8
46.17 46.25 45.75 727,100 0 0 0
VPR
21.3
21.3
21.29 21.29 21.29 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
13.7
13.7
13.70 13.70 13.70 100 0 0 0
VRC
7.8
7.8
7.82 7.82 7.80 13,100 0 0 0
VRE
22.6
22.6
22.55 23.20 22.55 4,059,300 0 0 0
VRG
21.7
21.7
21.71 21.71 21.54 2,400 0 0 0
VSA
18.3
18.3
18.35 18.35 18.26 213 0 0 0
VSC
18.4
18.4
17.68 18.66 17.37 2,786,800 0 0 0
VSE
6.4
6.4
6.50 6.50 6.30 6,000 0 0 0
VSF
38
38
38.30 38.30 38 3,000 0 0 0
VSH
41.9
41.9
42.64 42.64 41.87 3,000 0 0 0
VSI
17.1
17.1
17.07 17.07 17.07 2,200 0 0 0
VSM
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VSN
21.3
21.3
21.26 21.26 21.26 100 0 0 0
VTA
4.1
4.1
3.90 4.10 3.70 2,500 0 0 0
VTB
9.8
9.8
9.80 9.80 9.79 1,000 0 0 0
VTC
8.9
8.9
9.69 9.69 8.76 30,720 0 0 0
VTD
7.7
7.7
7.70 7.80 7.50 145,100 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTH
6.6
6.6
7.20 7.70 6.50 900 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VTK
21.3
21.3
21.15 21.25 21.05 3,516 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.58 8.61 8.54 165,900 0 0 0
VTP
47.4
47.4
47.40 47.40 45.90 699,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.1
19.1
19.50 20 19 20,110 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTV
4.1
4.1
4 4.10 4 24,200 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.23 102,800 0 0 0
VUA
29.2
29.2
28.40 29.80 28.40 6,700 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 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
174.8
174.8
170.55 174.82 157.66 200 0 0 0
WSB
47.3
47.3
48.13 48.13 46.37 10,500 0 0 0
WSS
6.5
6.5
6.40 6.50 6.20 21,400 0 0 0
WTC
12.5
12.5
12.20 12.50 12.50 500 0 0 0
X20
8.1
8.1
8.10 8.10 8.10 0 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
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
7.0
7.0
6.94 7.03 6.94 1,500 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 4,000 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 2,300 0 0 0
YEG
9.1
9.1
9.00 9.18 8.77 417,200 0 0 0
^BB
228.8
228.8
228.38 230.99 225.33 870,987 0 0 0
^BDS
873.0
873.0
869.02 881.06 848.89 5,875,571 0 0 0
^BH
1,081.8
1,081.8
1,084.40 1,088.19 1,072.06 132,583 0 0 0
^BL
2,158.0
2,158.0
2,166.84 2,197.45 2,103.26 5,022,959 0 0 0
^CAOSU
232.1
232.1
232.68 235.72 227.16 419,219 0 0 0
^CBTS
1,655.2
1,655.2
1,665.52 1,673.07 1,621.02 768,643 0 0 0
^CK
1,286.4
1,286.4
1,244.07 1,297.28 1,206.55 17,958,354 0 0 0
^CNTT
3,743.8
3,743.8
3,757.41 3,819.17 3,679.63 1,453,750 0 0 0
^CSSK
1,846.1
1,846.1
1,853.56 1,853.96 1,809.92 100,414 0 0 0
^DAUKHI
636.1
636.1
636.79 640.37 627.79 2,000,017 0 0 0
^DNP
782.7
782.7
774.38 791.64 741.13 2,932,822 0 0 0
^DUOCPHAM
3,180.6
3,180.6
3,187.94 3,204.57 3,115.65 956,462 0 0 0
^DVLTAUGT
110
110
109.38 111.16 106.69 32,632 0 0 0
^DVTVHT
772.3
772.3
774.35 782.49 755.27 200,692 0 0 0
^GELEX
1,068.0
1,068.0
1,041.39 1,074.08 1,010.24 13,236,737 0 0 0
^GIAODUC
1,126.4
1,126.4
1,139.47 1,140.97 1,072.03 13,033 0 0 0
^HASTC
227.8
227.8
226.54 228.47 223.50 93,266,032 0 0 0
^HK
687.6
687.6
694.65 701.40 681.91 199,556 0 0 0
^KK
676.5
676.5
671.77 682.24 659.74 2,577,237 0 0 0
^LARGECAP
1,813.8
1,813.8
1,812.33 1,835.01 1,776.75 3,744,404 0 0 0
^LOUIS
304.7
304.7
301.24 306.45 295.31 607,898 0 0 0
^MIDCAP
760
760
757.72 768.30 739.79 6,373,779 0 0 0
^NANGLUONG
962.2
962.2
964.64 971.69 953.56 1,258,204 0 0 0
^NH
1,462.6
1,462.6
1,460.72 1,479.81 1,433.33 4,748,533 0 0 0
^NHUA
965.9
965.9
963.50 974.88 950.98 436,130 0 0 0
^NLN
77.7
77.7
75.85 77.99 74.66 12,113,028 0 0 0
^PHANBON
2,635.4
2,635.4
2,632.82 2,657.51 2,579.78 1,931,547 0 0 0
^SMALLCAP
827.6
827.6
829.11 834.83 806.31 1,241,679 0 0 0
^SPCS
581.9
581.9
578.86 586.08 569.03 72,073 0 0 0
^SXHGD
605.5
605.5
604.15 609.45 586.51 489,951 0 0 0
^SXNHC
1,465.8
1,465.8
1,446.34 1,475.71 1,416.11 2,324,203 0 0 0
^SXPT
1,292.0
1,292.0
1,293.29 1,305.35 1,272.75 499,917 0 0 0
^SXTBMM
193.1
193.1
200.94 201.07 191.81 452,547 0 0 0
^TBD
1,102.2
1,102.2
1,091.72 1,107.22 1,063.92 11,730,915 0 0 0
^TCK
158.2
158.2
157.84 161 153.81 288,680 0 0 0
^THEP
2,511.4
2,511.4
2,495.57 2,532.53 2,452.99 17,009,525 0 0 0
^TI
877.5
877.5
880.14 885.50 865.92 1,151,457 0 0 0
^TPDU
1,901.2
1,901.2
1,916.80 1,925.20 1,884.76 1,401,439 0 0 0
^UPCOM
86.1
86.1
86.02 86.13 85.42 27,262,296 0 0 0
^VLXD
3,109.7
3,109.7
3,089.99 3,137.70 3,038.44 15,773,711 0 0 0
^VN30
1,102.9
1,102.9
1,086.22 1,114.63 1,085.74 172,462,200 0 0 0
^VNINDEX
1,103.7
1,103.7
1,085.40 1,111.26 1,085.32 751,153,197 0 0 0
^VTKB
597.1
597.1
595.69 607.02 586.67 826,658 0 0 0
^XD
934.9
934.9
932.89 942.39 917.25 2,150,442 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |