DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/11/2023

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 21/11/2023

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 1 0 0 0
AAA
9.3
9.3
9.45 9.45 9.28 1,794,200 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.7
9.7
9.55 9.95 9.42 4,600 0 0 0
AAS
8.6
8.6
8.50 8.70 8.40 889,911 0 0 0
AAT
4.9
4.9
4.90 4.95 4.90 101,700 0 0 0
AAV
4.3
4.3
4.40 4.50 4.30 232,399 0 0 0
ABB
8
8
7.80 8 7.80 451,065 0 0 0
ABC
13.2
13.2
13.42 13.42 13.13 200 0 0 0
ABI
24.8
24.8
24.56 24.85 24.46 14,000 0 0 0
ABR
12.2
12.2
12.74 12.74 12.12 1,300 0 0 0
ABS
5.7
5.7
5.65 5.70 5.60 594,300 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 0 0 0 0
ABW
9.8
9.8
9.70 9.90 9.60 110,201 0 0 0
ACB
19.0
19.0
18.90 19.15 18.90 3,711,000 0 0 0
ACC
11.3
11.3
11.30 11.30 11.10 2,400 0 0 0
ACE
33.6
33.6
33.77 34.15 31.91 25,100 0 0 0
ACL
12.6
12.6
12.40 12.70 12.40 72,800 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ACV
71.8
71.8
71.70 72.30 71.70 20,800 0 0 0
ADC
16.7
16.7
16.80 16.80 16.71 200 0 0 0
ADG
23.3
23.3
24.50 24.50 23 1,700 0 0 0
ADS
12.5
12.5
12.18 12.59 12.23 215,800 0 0 0
AFX
9.3
9.3
9.40 9.50 9.20 45,900 0 0 0
AGG
20
20
19.84 20 19.76 568,500 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.3
22.3
21.52 22.32 21.88 500 0 0 0
AGR
15.7
15.7
15.50 15.90 15.50 1,762,800 0 0 0
AIC
12.8
12.8
12.60 12.80 12.50 12,300 0 0 0
ALT
13.4
13.4
13.90 13.90 13.40 5,100 0 0 0
ALV
4.1
4.1
4.10 4.10 4.10 1,400 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 8.10 5,700 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 44,802 0 0 0
AMV
3.8
3.8
3.80 3.90 3.70 492,944 0 0 0
ANT
9.0
9.0
8.61 9.00 8.61 12,015 0 0 0
ANV
30.5
30.5
30 30.55 30.05 1,015,700 0 0 0
APF
44.1
44.1
43.91 44.29 44.06 1,000 0 0 0
APG
10.0
10.0
10.05 10.20 9.96 551,200 0 0 0
APH
7.6
7.6
7.69 7.69 7.56 251,000 0 0 0
API
6.2
6.2
6.30 6.30 6.10 171,132 0 0 0
APP
5
5
4.50 5.10 4.50 1,707 0 0 0
APS
7.2
7.2
7.10 7.30 7.10 1,182,834 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
8.35 8.45 8.34 820,100 0 0 0
ASP
5.2
5.2
5.11 5.21 5.11 74,800 0 0 0
AST
49.3
49.3
49.81 49.81 49.32 5,200 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
11.91 12 11.81 7,400 0 0 0
BAF
18.2
18.2
18.14 18.25 18.00 2,390,100 0 0 0
BAL
6.4
6.4
6.10 6.40 6.10 400 0 0 0
BAX
42.4
42.4
42.44 42.44 42.44 0 0 0 0
BBC
51.1
51.1
53.18 53.18 51.14 200 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
5.1
5.1
5 5.10 4.90 87,343 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.30 9.60 9.30 182,152 0 0 0
BCE
5.7
5.7
5.65 5.68 5.52 13,200 0 0 0
BCF
27.0
27.0
27.01 27.01 27.01 0 0 0 0
BCG
8.0
8.0
7.91 8.11 7.89 6,287,300 0 0 0
BCM
59.4
59.4
60.57 61.06 59.39 328,900 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9.5
9.5
8.70 9.50 9 300 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
25.2
25.2
25.61 26.07 25.23 300 0 0 0
BDT
13.4
13.4
13.54 13.64 13.35 16,700 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
21.7
21.7
21.25 21.99 21.11 533,800 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
12.5
12.5
10.70 12.50 10.70 1,749 0 0 0
BHN
40.9
40.9
40.89 40.89 40.89 0 0 0 0
BHP
6.1
6.1
6.14 6.14 6.14 100 0 0 0
BIC
24.6
24.6
24.75 25.09 24.32 70,500 0 0 0
BID
39.0
39.0
38.29 39.00 38.16 824,200 0 0 0
BIG
11.5
11.5
11.30 12.30 11.20 293,500 0 0 0
BIO
19.7
19.7
19.41 19.70 19.70 300 0 0 0
BKC
7.1
7.1
7.10 7.10 7 200 0 0 0
BKG
4.3
4.3
4.24 4.29 4.19 46,400 0 0 0
BLI
11.5
11.5
11.30 11.90 11.50 300 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 0 0 0 0
BMC
14.3
14.3
14.05 14.33 14.05 22,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9
9
9.40 9.60 8.90 46,800 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.1
21.1
20.80 21.19 20.65 193,900 0 0 0
BMJ
12.2
12.2
12.20 12.20 12.20 470 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
89.1
89.1
85.30 89.09 84.73 532,400 0 0 0
BMS
10
10
10 10.27 9.82 115,700 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.2
10.2
10.10 10.20 9.80 76,230 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.4
3.4
3.40 3.40 3.10 332,500 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 3.50 100 0 0 0
BRC
10.8
10.8
10.87 10.87 10.78 300 0 0 0
BRR
15.4
15.4
15.70 15.80 15.41 5,700 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 100 0 0 0
BSA
17.5
17.5
17.42 18 17.50 19,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
10.7
10.7
10.80 10.80 10.70 100 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
41.9
41.9
40.73 42.09 41.09 1,065,000 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.4
18.4
18.00 18.37 18.28 400 0 0 0
BSR
19.2
19.2
18.70 19.20 18.70 7,579,993 0 0 0
BST
12.7
12.7
12.25 12.71 11.31 2,100 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 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
3.4
3.4
3.60 3.60 3.40 6,900 0 0 0
BTP
11.0
11.0
11.04 11.04 10.95 4,900 0 0 0
BTS
5.7
5.7
5.60 5.70 5.50 14,800 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BTW
34.1
34.1
34.08 34.08 34.08 100 0 0 0
BVB
9.5
9.5
9.55 9.73 9.55 109,086 0 0 0
BVG
2.5
2.5
2.50 2.50 2.40 21,600 0 0 0
BVH
39.8
39.8
39.83 40.03 39.78 212,000 0 0 0
BVL
12.0
12.0
11.23 11.99 11.23 2,600 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25.5
25.5
25.10 25.70 25 162,900 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.9
37.9
37.94 38.03 37.63 86,100 0 0 0
BWS
25.0
25.0
25.02 25.02 25.02 0 0 0 0
BXH
16.9
16.9
18.70 18.70 16.92 200 0 0 0
C21
12.2
12.2
12.20 12.20 12.20 0 0 0 0
C32
16.7
16.7
16.60 16.95 16.60 39,100 0 0 0
C47
6.5
6.5
6.45 6.52 6.39 72,700 0 0 0
C4G
11.7
11.7
11.60 11.70 11.50 1,037,640 0 0 0
C69
6.9
6.9
6.60 6.90 6.50 275,759 0 0 0
C92
3.1
3.1
3.30 3.30 3.10 3,300 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 300 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.2
7.2
6.87 7.17 6.78 6,300 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
46.9
46.9
46.84 47.22 46.84 4,300 0 0 0
CAR
18.9
18.9
19.01 19.01 18.90 2,300 0 0 0
CAT
14.5
14.5
15.58 15.58 14.54 12,000 0 0 0
CAV
63.6
63.6
62.54 63.64 62.08 28,200 0 0 0
CBI
6.9
6.9
6.40 6.90 6.90 900 0 0 0
CBS
29.7
29.7
30.10 30.50 29.60 8,000 0 0 0
CC1
18.5
18.5
18.50 18.50 17.90 32,000 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
13.8
13.8
13.75 13.75 13.75 1 0 0 0
CCI
19.0
19.0
18.61 19.47 19.04 700 0 0 0
CCL
7.0
7.0
6.73 7.10 6.73 324,500 0 0 0
CCM
30.5
30.5
30.49 30.49 30.49 100 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.6
10.6
10.72 10.72 10.34 3,400 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 20.10 754,800 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 0 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CEG
9.0
9.0
8.97 8.97 8.97 0 0 0 0
CEN
6.3
6.3
6 6.40 6.10 1,045,600 0 0 0
CEO
22
22
19.71 22.38 19.71 16,432,028 0 0 0
CET
7
7
7.20 7.20 6.90 3,400 0 0 0
CFV
20.4
20.4
24 24 20.40 214 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 0 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 22.35 22.30 21,500 0 0 0
CHS
9.2
9.2
9.21 9.21 9.21 100 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10.1
10.1
9.80 10.10 9.80 17,882 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 500 0 0 0
CIG
6.0
6.0
5.95 6 5.95 102,200 0 0 0
CII
16.7
16.7
16.20 16.73 16.30 7,346,600 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKG
22.5
22.5
22.25 23.05 22.25 21,100 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
32.04 32.04 31.58 6,500 0 0 0
CLH
21.8
21.8
22.22 22.22 21.77 300 0 0 0
CLL
33.4
33.4
32.89 34.21 32.56 7,800 0 0 0
CLM
56.7
56.7
55.99 56.66 56.66 2,300 0 0 0
CLW
37.0
37.0
34.94 37.01 32.54 300 0 0 0
CLX
13.5
13.5
13.66 13.66 13.47 45,800 0 0 0
CMC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
38.7
38.7
37.52 38.74 36.39 366,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
5.9
5.9
6 6 5.90 5,001 0 0 0
CMN
62.8
62.8
62.82 62.82 62.82 501 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.3
20.3
20.70 20.90 20.20 243,500 0 0 0
CMT
11.5
11.5
11.11 11.67 11.01 15,600 0 0 0
CMV
9
9
9.01 9.01 9 1,000 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.4
8.4
8.39 8.47 8.37 325,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.5
27.5
27.60 27.60 27.50 200 0 0 0
CNG
28.5
28.5
28.15 28.70 28.15 79,600 0 0 0
CNT
19.0
19.0
18.97 19.52 18.97 13,856 0 0 0
COM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
CPA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CPC
14.2
14.2
14.52 14.52 14.24 500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.1
29.1
28.84 29.13 28.84 1,900 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
5.7
5.7
5.66 5.70 5.57 70,000 0 0 0
CRE
8.0
8.0
7.82 8.01 7.91 598,200 0 0 0
CSC
23.8
23.8
23.75 24.17 23.33 22,839 0 0 0
CSI
32.6
32.6
32.60 36.60 31.50 37,600 0 0 0
CSM
11.7
11.7
11.47 11.72 11.42 20,600 0 0 0
CST
14.5
14.5
14.43 14.62 14.43 18,500 0 0 0
CSV
14.9
14.9
14.74 14.95 14.72 346,300 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 18.73 500 0 0 0
CTC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CTD
65.8
65.8
63.20 66.50 62.60 3,492,200 0 0 0
CTF
29.5
29.5
29.45 29.45 29.30 187,000 0 0 0
CTG
26.3
26.3
26.45 26.71 26.31 1,837,700 0 0 0
CTI
14.7
14.7
14.65 14.80 14.50 515,100 0 0 0
CTP
4.4
4.4
4.40 4.40 4.20 127,800 0 0 0
CTR
86.2
86.2
83.10 87.11 83.10 645,500 0 0 0
CTS
27.6
27.6
27.25 27.70 27.15 1,812,300 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 3.50 3.40 107,308 0 0 0
CVT
31.5
31.5
31.50 31.50 31.50 100 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
13 13 13 0 0 0 0
D2D
25.8
25.8
25.15 26 25.30 15,300 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
13.4
13.4
14.55 14.55 13.26 7,400 0 0 0
DAG
3.4
3.4
3.30 3.37 3.30 244,800 0 0 0
DAH
4.1
4.1
4.08 4.10 4.05 284,500 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAT
8.2
8.2
8.55 8.55 8.24 1,000 0 0 0
DBC
20.6
20.6
20.60 20.86 20.35 4,301,400 0 0 0
DBD
46
46
46 46 45.04 11,100 0 0 0
DBM
28.3
28.3
28.31 28.31 28.31 100 0 0 0
DBT
10.7
10.7
10.44 10.88 10.53 10,000 0 0 0
DC1
6.8
6.8
7.20 7.20 6.30 1,900 0 0 0
DC2
4.7
4.7
4.70 4.80 4.60 6,100 0 0 0
DC4
8.9
8.9
8.82 8.93 8.84 88,300 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.8
22.8
22.70 22.80 22.40 141,200 0 0 0
DCM
30.4
30.4
29.56 30.37 29.71 3,695,900 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
6.5
6.5
6.40 6.50 6.30 562,400 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 8.10 102 0 0 0
DDV
9.7
9.7
9.61 9.71 9.51 173,400 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
91.9
91.9
90.32 91.96 90.51 2,032,100 0 0 0
DGT
5.4
5.4
5.50 5.50 5.30 192,000 0 0 0
DGW
40.4
40.4
38.91 40.43 38.91 1,838,300 0 0 0
DHA
44.9
44.9
44.38 45.24 44.43 39,400 0 0 0
DHC
39.1
39.1
39.08 39.56 38.80 127,900 0 0 0
DHD
17.2
17.2
17.23 17.23 17.23 3,000 0 0 0
DHG
98.6
98.6
97.07 98.85 95.57 21,400 0 0 0
DHM
8.1
8.1
8.02 8.12 7.95 138,200 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 1 0 0 0
DHP
10.9
10.9
10.92 10.92 10.92 0 0 0 0
DHT
22.4
22.4
22.43 22.53 20.67 154,800 0 0 0
DID
4.4
4.4
4.50 4.60 4.30 12,400 0 0 0
DIG
26.0
26.0
26 26.55 25.80 16,102,300 0 0 0
DIH
22.6
22.6
22.17 22.61 21.83 10,900 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.3
4.3
4.20 4.30 4.10 330,080 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.3
2.3
2.32 2.38 2.30 3,681,300 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
13.0
13.0
14.33 14.33 12.99 1,000 0 0 0
DMC
57.4
57.4
58.82 58.82 57.09 8,800 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 1,101 0 0 0
DMS
8
8
8 8 8 0 0 0 0
DNA
23.9
23.9
23.89 23.89 23.89 100 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
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
22.90 22.90 22.90 613 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 16,348 0 0 0
DOC
7.5
7.5
7.38 7.47 7.47 400 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
28.4
28.4
29.15 29.15 28.38 200 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.7
61.7
61.35 61.73 61.35 1,900 0 0 0
DPG
38.3
38.3
37.45 38.53 37.69 714,300 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.7
31.7
31.18 31.65 31.22 1,157,800 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 62 0 0 0
DPR
30.7
30.7
30.80 31.30 30.60 268,900 0 0 0
DQC
15
15
15.20 15.30 14.80 26,000 0 0 0
DRC
22.2
22.2
22.22 22.27 22.03 68,500 0 0 0
DRG
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DRH
5.0
5.0
4.92 5.05 4.92 997,500 0 0 0
DRI
6.8
6.8
6.73 6.82 6.73 127,900 0 0 0
DRL
60.0
60.0
59.52 59.97 59.97 1,500 0 0 0
DS3
5.4
5.4
4.80 5.40 4.80 1,204 0 0 0
DSC
17.1
17.1
17.20 17.60 17 90,400 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 0 0 0 0
DSN
50.6
50.6
50.29 50.66 50.29 8,400 0 0 0
DSP
12.3
12.3
10.90 12.40 10.90 1,600 0 0 0
DST
4
4
4 4 3.90 46,300 0 0 0
DTA
5.9
5.9
6 6 5.70 186,600 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.5
4.5
4.30 4.70 4.20 4,700 0 0 0
DTD
20.8
20.8
20.87 21.65 20.70 582,000 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
3.40 3.40 3.20 108,800 0 0 0
DTK
10.3
10.3
10.46 10.46 10.07 500 0 0 0
DTL
15.6
15.6
15.30 16.20 15.60 500 0 0 0
DTP
132.4
132.4
132.35 132.35 132.35 0 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
12.9
12.9
12.52 12.90 10.80 500 0 0 0
DVG
3.2
3.2
3.10 3.20 3 372,924 0 0 0
DVM
10.8
10.8
10.75 10.75 10.58 458,700 0 0 0
DVN
18.2
18.2
17.62 19.37 17.43 42,500 0 0 0
DVP
54.5
54.5
54.49 54.59 54.22 4,700 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 11.20 600 0 0 0
DXG
19.2
19.2
19.08 19.36 19.03 14,498,700 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.6
12.6
12.44 12.83 12.35 382,400 0 0 0
DXS
7.2
7.2
7.30 7.30 7.09 2,798,500 0 0 0
DXV
3.7
3.7
3.71 3.71 3.71 5,100 0 0 0
E12
4.7
4.7
4.80 4.80 4.70 4,800 0 0 0
EBS
12.2
12.2
12.53 12.53 11.31 200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.6
18.6
18.40 19.05 18.50 9,936,100 0 0 0
EID
19.2
19.2
19.24 19.24 19.05 500 0 0 0
EIN
4
4
4 4 3.80 35,000 0 0 0
ELC
18.9
18.9
18.82 18.96 18.61 526,700 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 100 0 0 0
EMS
19.7
19.7
19.74 19.74 19.74 0 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 1 0 0 0
EVE
14.2
14.2
14.57 14.66 14.18 148,900 0 0 0
EVF
16.0
16.0
16.20 16.80 15.85 8,374,400 0 0 0
EVG
5.6
5.6
5.59 5.65 5.38 2,588,500 0 0 0
EVS
9.1
9.1
9 9.20 8.90 349,500 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
5.0
5.0
4.85 4.98 4.80 48,100 0 0 0
FCN
14.3
14.3
14.05 14.55 14.15 2,856,300 0 0 0
FCS
7.8
7.8
7.90 8.10 7.80 1,000 0 0 0
FDC
12.4
12.4
12.35 12.35 12.35 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
19.9
19.9
19.94 19.94 19.94 0 0 0 0
FIC
14.2
14.2
12.38 14.21 12.96 23,400 0 0 0
FID
2.4
2.4
2.40 2.50 2.30 182,700 0 0 0
FIR
20.4
20.4
20.70 20.70 19.95 506,800 0 0 0
FIT
4.6
4.6
4.46 4.65 4.44 5,030,600 0 0 0
FMC
44.4
44.4
43.49 44.46 43.25 59,600 0 0 0
FOC
64.9
64.9
68.89 68.89 60.50 17,200 0 0 0
FOX
50.1
50.1
47.69 50.11 47.69 63,566 0 0 0
FPT
79.4
79.4
78.33 79.45 78.33 1,460,700 0 0 0
FRC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
FRT
102
102
101.50 102.90 100.70 188,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
31.39 34.88 31.39 300 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
30.3
30.3
30.03 30.70 29.96 1,956,400 0 0 0
G36
7.2
7.2
7.20 7.30 7.10 143,256 0 0 0
GAS
71.9
71.9
71.26 71.98 71.26 379,300 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
24.2
24.2
24.00 24.29 23.72 98,342 0 0 0
GDT
22.1
22.1
22.31 22.31 21.92 40,700 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
28.4
28.4
28.54 28.54 27.76 3,600 0 0 0
GEG
12.6
12.6
12.57 12.71 12.52 267,500 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.3
22.3
21.90 22.30 21.90 11,893,400 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.5
25.5
25.41 25.61 25.41 12,100 0 0 0
GIC
14.4
14.4
13.35 14.47 13.35 700 0 0 0
GIL
25.5
25.5
25.20 25.50 25.10 361,000 0 0 0
GKM
32.9
32.9
32.70 33.10 32 527,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 1 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
7.60 7.60 7.45 9,300 0 0 0
GMD
68.2
68.2
67.78 68.65 67.19 774,200 0 0 0
GMH
9.1
9.1
9.11 9.11 9.11 100 0 0 0
GMX
17.0
17.0
17.02 17.02 17.02 100 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
15.8
15.8
14.76 15.77 14.21 4,900 0 0 0
GSP
10.3
10.3
10.27 10.32 10.23 27,300 0 0 0
GTA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.1
20.1
20 20.30 19.85 1,338,500 0 0 0
H11
7.7
7.7
7.40 8.20 7.70 400 0 0 0
HAC
9
9
8.60 9 8.60 1,100 0 0 0
HAD
15.7
15.7
16.72 16.72 15.70 100 0 0 0
HAF
16.5
16.5
16.50 16.50 16.50 229 0 0 0
HAG
9.3
9.3
9.40 9.53 9.25 10,095,900 0 0 0
HAH
29.9
29.9
29.48 30 29.61 1,479,300 0 0 0
HAM
25.2
25.2
25.16 25.16 25.16 0 0 0 0
HAN
11
11
11.30 11.30 10.60 8,000 0 0 0
HAP
4.6
4.6
4.58 4.63 4.57 41,000 0 0 0
HAR
3.9
3.9
3.94 3.99 3.87 347,200 0 0 0
HAS
6.4
6.4
6.45 6.45 6.36 200 0 0 0
HAT
34.8
34.8
34.80 34.80 34.80 100 0 0 0
HAX
11.9
11.9
11.87 12.04 11.74 289,500 0 0 0
HBC
7.8
7.8
7.27 7.77 7.30 2,019,500 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 1 0 0 0
HBH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HBS
7.1
7.1
7.17 7.26 6.67 48,400 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 1 0 0 0
HCC
9.6
9.6
9.70 9.70 9.60 500 0 0 0
HCD
7.7
7.7
7.65 7.78 7.40 336,700 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.1
20.1
20.01 20.28 19.97 3,705,400 0 0 0
HCT
9.4
9.4
11.30 11.30 9.40 900 0 0 0
HD2
26.2
26.2
25.80 26.20 26.20 100 0 0 0
HD6
19.3
19.3
19.50 19.50 19.20 33,300 0 0 0
HD8
7.7
7.7
7.50 7.76 7.50 5,600 0 0 0
HDA
5.1
5.1
5.10 5.10 5.10 11,500 0 0 0
HDB
18.0
18.0
17.96 18.06 17.77 6,718,100 0 0 0
HDC
28.0
28.0
27.61 28.10 27.73 3,573,000 0 0 0
HDG
24.9
24.9
24.89 25.20 24.80 738,600 0 0 0
HDM
22.4
22.4
22.18 22.53 22.18 2,500 0 0 0
HDP
13.7
13.7
13.70 13.70 13.70 500 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEC
47.7
47.7
47.66 47.66 46.73 1,400 0 0 0
HEJ
11.5
11.5
11.70 11.70 11.50 2,200 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 0 0 0 0
HES
16.5
16.5
19 19 16.50 500 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
9.77 10.05 9.77 213,000 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.17 3.23 3.16 1,518,100 0 0 0
HHV
13.8
13.8
13.56 13.96 13.65 4,289,700 0 0 0
HID
3.3
3.3
3.27 3.33 3.24 33,100 0 0 0
HIG
8.2
8.2
8 8.40 8.20 700 0 0 0
HII
5.4
5.4
5.35 5.41 5.34 19,100 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
31.4
31.4
29.12 31.41 31.41 100 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 10.64 300 0 0 0
HLD
25.5
25.5
25.50 25.80 25.40 3,700 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 86 0 0 0
HMC
9.4
9.4
9.45 9.49 9.31 11,000 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.3
11.3
11 11.30 11.10 5,100 0 0 0
HMR
7.0
7.0
6.87 6.96 6.78 2,800 0 0 0
HMS
32.2
32.2
31.60 32.90 32.20 6,000 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 13.26 12.98 6,600 0 0 0
HNF
22.0
22.0
21.89 22.39 21.98 27,700 0 0 0
HNG
3.8
3.8
3.76 3.81 3.75 2,310,300 0 0 0
HNI
19.0
19.0
18.97 18.97 18.97 0 0 0 0
HNM
9.4
9.4
9.20 9.40 9.30 8,500 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
5 5 4.80 36,300 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
22.1
22.1
21.67 22.15 21.57 13,900 0 0 0
HPG
24.6
24.6
24.23 25 24.50 26,703,200 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 12.90 100 0 0 0
HPW
13.6
13.6
13.61 13.61 13.61 0 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 3.72 3.58 5,052,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.5
49.5
52.70 52.70 49.50 100 0 0 0
HRT
7
7
7.10 7.10 6.80 30,300 0 0 0
HSG
21.3
21.3
21.14 22.07 21.24 14,996,000 0 0 0
HSL
8.6
8.6
8.43 8.90 8.35 167,600 0 0 0
HSM
6
6
6 6 6 100 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
4.5
4.5
4.50 4.50 4.40 22,900 0 0 0
HT1
12.0
12.0
11.95 12.10 11.90 231,500 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 1 0 0 0
HTE
4.2
4.2
4.10 4.20 4.10 3,400 0 0 0
HTG
26.7
26.7
27.12 27.12 25.89 13,800 0 0 0
HTI
15.2
15.2
15.21 15.76 15.21 3,100 0 0 0
HTL
11.2
11.2
10.60 11.19 10.60 600 0 0 0
HTM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HTN
17.1
17.1
17 17.40 16.95 956,800 0 0 0
HTP
23.5
23.5
22.10 23.50 21.70 12,000 0 0 0
HTV
8.9
8.9
8.87 8.87 8.87 0 0 0 0
HU1
6.4
6.4
6.01 6.43 6.39 1,600 0 0 0
HU4
12.7
12.7
12.10 12.93 12.10 104,100 0 0 0
HU6
5.8
5.8
5.60 5.80 5.80 100 0 0 0
HUB
15.0
15.0
14.81 15.13 14.72 151,200 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
21
21
20.10 21.20 20 7,854,134 0 0 0
HVA
3.8
3.8
3.50 4 3.50 25,200 0 0 0
HVH
5.7
5.7
5.73 5.74 5.68 106,300 0 0 0
HVN
11.1
11.1
10.95 11.10 10.85 356,400 0 0 0
HVT
46.9
46.9
46.90 46.90 46.90 900 0 0 0
HVX
3.1
3.1
3.14 3.14 3.05 10,000 0 0 0
HWS
12.0
12.0
12.07 12.07 11.78 24,100 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
2.2
2.2
2.30 2.30 2.20 4,900 0 0 0
ICG
6.8
6.8
6.90 6.90 6.80 7,100 0 0 0
ICI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ICN
43.8
43.8
44.26 44.26 43.77 1,300 0 0 0
ICT
10.9
10.9
10.81 11.10 10.57 23,400 0 0 0
IDC
47.5
47.5
47.90 48.18 47.24 1,716,907 0 0 0
IDI
9.3
9.3
9.29 9.54 9.29 1,331,700 0 0 0
IDJ
6.4
6.4
6.30 6.50 6.30 1,110,040 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
32.0
32.0
32.04 32.38 31.96 11,500 0 0 0
IFS
25.5
25.5
25.46 25.46 25.46 0 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.3
12.3
12.34 12.43 12.21 1,049,200 0 0 0
ILA
3.8
3.8
3.90 4 3.80 69,349 0 0 0
ILB
27.3
27.3
27.42 27.42 27.33 100 0 0 0
ILC
6.9
6.9
7.40 7.40 6.90 1,100 0 0 0
ILS
10
10
10.50 11.30 9.80 21,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.9
24.9
24.96 25.10 24.83 12,000 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
19
19
19 19 19 0 0 0 0
INN
40.0
40.0
40.06 40.06 39.96 5,700 0 0 0
IPA
15.7
15.7
15.30 15.80 15.20 334,235 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.8
19.8
19.77 19.77 19.77 0 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.8
5.8
6.02 6.11 5.80 6,819,800 0 0 0
ITC
11
11
10.80 11.20 10.80 644,800 0 0 0
ITD
9.8
9.8
9.80 9.80 9.56 21,800 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 76,100 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 17,600 0 0 0
IVS
9.9
9.9
9.90 10 9.70 70,900 0 0 0
JVC
3.3
3.3
3.31 3.40 3.30 326,700 0 0 0
KBC
32.1
32.1
32.05 32.50 31.90 5,780,600 0 0 0
KCB
7.7
7.7
7.86 7.96 7.39 7,500 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.2
57.2
57.64 57.82 57.09 704,900 0 0 0
KDH
32
32
31.60 32.25 31.50 1,276,700 0 0 0
KDM
16.9
16.9
17.20 17.20 16.45 29,300 0 0 0
KGM
8.7
8.7
8.56 8.94 8.47 230,400 0 0 0
KHD
6.9
6.9
6.90 6.90 6.90 100 0 0 0
KHG
6.2
6.2
6.28 6.30 6.11 4,415,000 0 0 0
KHP
8.7
8.7
8.69 8.69 8.59 41,900 0 0 0
KHS
10.2
10.2
10.20 10.50 9.40 600 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 0 0 0 0
KKC
6.3
6.3
6.20 6.30 6.30 1,000 0 0 0
KLB
11.6
11.6
11.60 11.70 11.60 16,300 0 0 0
KMR
3.6
3.6
3.59 3.59 3.56 53,200 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.4
37.4
37.35 37.55 37.20 347,900 0 0 0
KPF
5.4
5.4
5.15 5.46 5.20 794,900 0 0 0
KSB
22.3
22.3
21.92 22.38 22.00 897,600 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
40.4
40.4
40.20 40.50 40.20 16,900 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 90,000 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
37.8
37.8
37.30 37.80 37.30 16,800 0 0 0
KTT
3.4
3.4
3.10 3.40 3.10 700 0 0 0
L10
20.4
20.4
20.40 20.40 20.40 0 0 0 0
L12
4.9
4.9
4.70 4.90 4.90 5,000 0 0 0
L14
41.7
41.7
40.90 41.78 41.00 189,000 0 0 0
L18
32.7
32.7
32.14 32.82 31.75 27,000 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
5.4
5.4
4.80 5.40 5 73,300 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.1
11.1
11.26 11.26 10.85 1,400 0 0 0
LAI
20.7
20.7
19.75 20.70 20.65 1,000 0 0 0
LAS
13.4
13.4
12.97 13.45 12.87 1,191,200 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
22.2
22.2
22.53 22.55 22.22 20,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.7
11.7
11.54 11.83 11.59 4,827,200 0 0 0
LCM
2.6
2.6
2.60 2.70 2.60 140,600 0 0 0
LDG
3.9
3.9
3.94 3.96 3.84 1,747,200 0 0 0
LDP
14.9
14.9
15 15.20 14.80 11,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.43 6.43 6.43 1,200 0 0 0
LGC
54.4
54.4
54.44 54.44 54.44 0 0 0 0
LGL
4.3
4.3
4.11 4.31 4.12 254,500 0 0 0
LGM
12
12
12 12 12 5,000 0 0 0
LHC
50.7
50.7
50.92 52.65 49.86 104,300 0 0 0
LHG
29.8
29.8
29.57 30.28 29.33 239,100 0 0 0
LIC
15.5
15.5
17 17 15.50 600 0 0 0
LIG
4.1
4.1
4.20 4.30 4.10 736,054 0 0 0
LIX
23.4
23.4
22.97 23.41 22.95 9,300 0 0 0
LLM
8.5
8.5
8.50 8.50 8.50 100 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
3
3.10 3.10 2.90 415,471 0 0 0
LMI
8.0
8.0
7.99 7.99 7.99 2,040 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.6
15.6
15.35 15.60 15.40 2,392,000 0 0 0
LPT
6.7
6.7
6.60 6.70 6.60 1,200 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
10.6
10.6
10.50 11 10.30 9,447 0 0 0
LSS
10.5
10.5
10.51 10.79 10.51 289,700 0 0 0
LTG
23.9
23.9
23.30 23.90 23.10 218,885 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
10.40 10.50 10.30 13,400 0 0 0
MAS
30.4
30.4
30.50 30.50 30 2,200 0 0 0
MBB
17.7
17.7
17.61 17.86 17.56 5,856,100 0 0 0
MBG
4.3
4.3
4.20 4.30 4.20 181,701 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.0
18.0
17.85 18.19 17.77 4,042,800 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.5
7.5
7.50 7.59 7.50 1,500 0 0 0
MCH
78.3
78.3
78.02 78.31 77.53 10,300 0 0 0
MCM
36.3
36.3
36.37 36.37 36.08 40,234 0 0 0
MCO
3.5
3.5
3.60 3.60 3.50 6,000 0 0 0
MCP
35
35
35 35.10 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
9.90 9.90 9.90 100 0 0 0
MDG
13.9
13.9
13.10 13.90 13.90 100 0 0 0
MEC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.0
27.0
26.73 27.09 26.64 65,900 0 0 0
MGC
4.4
4.4
4.34 4.44 4.44 40,300 0 0 0
MGG
27
27
25.70 30.50 27 1,000 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 100 0 0 0
MHC
9.6
9.6
9.32 9.69 9.40 342,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.6
12.6
12 12.60 12.60 200 0 0 0
MIE
8
8
8 8 8 100 0 0 0
MIG
16.5
16.5
16.52 16.56 16.38 59,200 0 0 0
MKP
24.0
24.0
24.02 24.02 24.02 0 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 400 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.9
11.9
11.10 11.90 11.90 200 0 0 0
MML
26.9
26.9
24.90 26.90 26.90 100 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
16.5
16.5
16.61 16.61 16.41 89,900 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
MRF
27.9
27.9
27.94 27.94 27.94 0 0 0 0
MSB
10
10
10 10.12 9.92 3,781,500 0 0 0
MSH
36.9
36.9
36.32 37.03 36.32 206,600 0 0 0
MSN
64.6
64.6
63.60 64.90 63.60 1,393,000 0 0 0
MSR
14.8
14.8
14.60 15.20 14.20 151,500 0 0 0
MST
5
5
5.20 5.20 5 745,100 0 0 0
MTA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.8
4.8
4.60 4.80 4.60 1,200 0 0 0
MTS
10.2
10.2
10.18 10.18 10.18 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 500 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
11.6
11.6
11.70 12 11.50 25,700 0 0 0
MVN
19.9
19.9
18.30 20.40 18.30 4,200 0 0 0
MWG
40.6
40.6
41.17 41.17 40.28 5,778,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.0
13.0
12.91 13 12.82 66,800 0 0 0
NAG
9.5
9.5
9.90 10 9.40 164,000 0 0 0
NAP
7.8
7.8
7.09 7.75 7.75 500 0 0 0
NAS
21.9
21.9
23 25.40 21.90 400 0 0 0
NAU
4.9
4.9
4.90 4.90 4.90 100 0 0 0
NAV
13.2
13.2
13.55 13.59 12.90 5,100 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 21.55 21.05 90,000 0 0 0
NBC
10.4
10.4
10.52 10.62 10.33 124,000 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 100 0 0 0
NBT
12.1
12.1
12.13 12.13 12.13 0 0 0 0
NBW
21.9
21.9
20.46 21.88 21.79 8,100 0 0 0
NCG
18.3
18.3
18.70 18.90 18 173,974 0 0 0
NCS
20.6
20.6
20.31 20.59 20.50 8,300 0 0 0
NCT
83.7
83.7
81.82 83.72 82.20 3,900 0 0 0
ND2
29.0
29.0
28.98 28.98 28.98 0 0 0 0
NDN
10
10
9.90 10.10 9.90 147,100 0 0 0
NDP
21.7
21.7
21.74 21.74 21.74 0 0 0 0
NDT
6.9
6.9
6.90 6.90 6.60 8,300 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 6.30 2,600 0 0 0
NED
4.8
4.8
4.80 4.80 4.70 66,100 0 0 0
NET
57.4
57.4
55.75 59.73 55.18 1,000 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
18.4
18.4
17.45 18.65 17.65 502,400 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
20.1
20.1
19.61 20.15 18.88 2,140,400 0 0 0
NHT
11.7
11.7
11.75 11.75 11.50 3,100 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 0 0 0 0
NKG
22.2
22.2
22.20 23.25 22.20 17,533,500 0 0 0
NLG
37.4
37.4
36.73 37.97 36.78 3,279,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.3
19.3
19.03 19.27 19.08 7,200 0 0 0
NNT
34.7
34.7
34.72 34.72 34.72 0 0 0 0
NO1
9.2
9.2
8.82 9.20 8.82 190,600 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
5
5.10 5.20 4.90 1,134,662 0 0 0
NSC
66.9
66.9
67.25 67.25 66.40 4,600 0 0 0
NSH
4.9
4.9
4.90 5 4.80 28,800 0 0 0
NSL
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.8
6.8
6.77 6.77 6.77 0 0 0 0
NT2
24.1
24.1
23.98 24.13 23.84 237,600 0 0 0
NTC
183.3
183.3
184 184 183.10 2,000 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.9
47.9
47.92 47.92 47.92 0 0 0 0
NTL
11.6
11.6
10.81 11.55 10.92 1,055,500 0 0 0
NTP
33.3
33.3
33.12 33.72 33.20 20,400 0 0 0
NTT
6.1
6.1
6.10 6.10 6.10 1,200 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NVB
10.7
10.7
10.80 10.90 10.70 62,101 0 0 0
NVL
16.3
16.3
16.20 16.50 16.15 14,400,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.6
7.6
7.79 7.79 7.61 500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14 14.20 14 14,500 0 0 0
OCB
11.5
11.5
11.42 11.54 11.38 1,800,400 0 0 0
OCH
7
7
7.10 7.10 7 10,100 0 0 0
ODE
42.6
42.6
42.40 42.70 42.30 35,100 0 0 0
OGC
7.1
7.1
7.09 7.29 7.09 434,300 0 0 0
OIL
10.3
10.3
10.16 10.26 10.06 771,300 0 0 0
ONE
5.3
5.3
5.50 5.50 5.30 1,200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.50 21.55 21.12 5,100 0 0 0
ORS
12.9
12.9
12.64 12.91 12.61 2,186,300 0 0 0
PAC
23.4
23.4
24.57 25.20 23.42 3,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.8
18.8
18.46 18.85 18.56 907,100 0 0 0
PAP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAS
4.5
4.5
4.30 4.50 4.30 112,200 0 0 0
PAT
88.6
88.6
87.67 89.48 87.58 72,695 0 0 0
PBC
9.7
9.7
9.60 9.80 9.50 69,604 0 0 0
PBP
11.2
11.2
11.20 11.20 11.20 1,200 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
26.3
26.3
26.35 26.35 25.87 3,088,000 0 0 0
PCC
17.9
17.9
18 18 17.90 900 0 0 0
PCE
18.1
18.1
18.14 18.14 18.14 0 0 0 0
PCG
7.5
7.5
7.50 7.50 7.50 301 0 0 0
PCH
8.5
8.5
8.64 8.73 8.27 14,547 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7.30 7.30 7.20 7,800 0 0 0
PDB
9.4
9.4
9.43 9.43 9.43 0 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
105.9
105.9
105.93 105.93 105.93 500 0 0 0
PDR
25.6
25.6
25.75 26.15 25.16 13,386,900 0 0 0
PDV
8.9
8.9
8.90 8.90 8.90 9,200 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
32.4
32.4
32.48 32.48 32.38 1,409 0 0 0
PET
25.4
25.4
24.50 25.50 24.70 737,000 0 0 0
PFL
3
3
3 3 2.90 16,300 0 0 0
PGB
17.9
17.9
17.64 18.21 17.64 1,400 0 0 0
PGC
13.4
13.4
13.33 13.38 13.19 16,200 0 0 0
PGD
34.2
34.2
34.08 34.17 34.17 400 0 0 0
PGI
22.4
22.4
22.41 22.41 22.41 0 0 0 0
PGN
7.1
7.1
6.70 7.14 7.14 2,000 0 0 0
PGS
26.3
26.3
26.26 26.26 26.26 100 0 0 0
PGT
3.2
3.2
3.30 3.30 3 8,346 0 0 0
PGV
21.5
21.5
21.42 21.51 21.07 89,300 0 0 0
PHC
6.4
6.4
6.23 6.42 6.26 68,500 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 1 0 0 0
PHP
21.4
21.4
21.15 21.45 21.45 2,200 0 0 0
PHR
47.1
47.1
47.10 47.50 46.80 184,500 0 0 0
PHS
13.2
13.2
14.48 14.67 13.21 303 0 0 0
PIA
23.0
23.0
23.04 23.04 23.04 0 0 0 0
PIC
12.3
12.3
12.60 12.60 12.32 500 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.4
7.4
7.20 7.70 6.82 10,200 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJT
9.4
9.4
9.14 9.77 9.40 400 0 0 0
PLA
5.9
5.9
6.40 6.40 5.90 2,600 0 0 0
PLC
29.1
29.1
29.70 29.70 28.65 92,586 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.08 4.13 4.03 70,000 0 0 0
PLX
32.5
32.5
32.24 32.67 32.24 910,900 0 0 0
PMB
9.3
9.3
9.27 9.27 9.08 3,800 0 0 0
PMC
72.0
72.0
71.70 72.05 72.05 100 0 0 0
PMG
8.4
8.4
8.38 8.38 8.38 0 0 0 0
PMJ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
PMP
10.7
10.7
11.25 11.25 10.69 1,300 0 0 0
PMS
25.7
25.7
25.73 25.73 25.73 318 0 0 0
PMT
8.4
8.4
8.41 8.41 8.41 100 0 0 0
PMW
27.4
27.4
27.38 27.38 27.38 101 0 0 0
PNC
9.0
9.0
8.95 8.95 8.95 0 0 0 0
PND
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
80.6
80.6
78.53 80.72 79.03 1,009,700 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 12.30 100 0 0 0
POT
17.9
17.9
17.01 17.90 17.90 100 0 0 0
POV
8.2
8.2
8.30 8.30 8.20 3,175 0 0 0
POW
11.7
11.7
11.65 11.80 11.60 2,911,000 0 0 0
PPC
11.5
11.5
11.57 11.57 11.44 110,100 0 0 0
PPE
12.2
12.2
12 12.20 12.20 100 0 0 0
PPH
23.1
23.1
23.20 23.29 23.03 31,200 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 1,400 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.1
19.1
17.96 19.11 19.11 600 0 0 0
PRE
16.7
16.7
16.69 16.69 16.69 700 0 0 0
PRT
11
11
10.60 11 10.60 3,300 0 0 0
PSB
5.9
5.9
6 6 5.60 3,300 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.6
12.6
12.42 12.71 12.33 14,600 0 0 0
PSE
10.5
10.5
10.50 10.50 10.30 5,200 0 0 0
PSH
10.2
10.2
10.15 10.20 9.99 625,800 0 0 0
PSI
9.2
9.2
9.10 9.30 9.10 160,200 0 0 0
PSL
11.6
11.6
11.65 11.65 11.65 3 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.5
6.5
6.60 6.80 6.50 7,200 0 0 0
PSW
7.8
7.8
7.82 7.91 7.72 32,900 0 0 0
PTB
56.2
56.2
56.60 56.69 55.92 77,000 0 0 0
PTC
5.6
5.6
5.46 5.75 5.46 24,500 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
4.13 4.19 4.08 125,800 0 0 0
PTO
19.4
19.4
17.92 19.37 17.92 40,100 0 0 0
PTS
8.8
8.8
8.80 8.80 8.80 300 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 600 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.80 2.80 2.70 58,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
22.3
22.3
21.50 22.30 21.80 498,200 0 0 0
PVC
15.2
15.2
14.60 15.20 14.60 1,859,900 0 0 0
PVD
27.8
27.8
26.70 27.80 26.80 7,375,600 0 0 0
PVG
8.3
8.3
8.30 8.49 8.30 29,300 0 0 0
PVI
42.2
42.2
42.06 42.53 42.06 14,700 0 0 0
PVM
12.3
12.3
12.60 12.60 11.80 6,500 0 0 0
PVO
5.5
5.5
5.60 5.60 5.50 11,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.5
38.5
36.60 38.50 35 12,379,000 0 0 0
PVT
23.2
23.2
22.50 23.23 22.64 3,728,900 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
4
4
3.90 4 3.90 4,200 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 2.80 2.70 81,000 0 0 0
PXL
8.1
8.1
8.10 8.40 8 372,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5
5
4.80 5 4.80 448,400 0 0 0
PXT
3.8
3.8
3.80 3.90 3.80 34,100 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
12.4
12.4
12.35 12.40 11.80 1,665,000 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
7.9
7.9
8 8 7.90 3,200 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
42.7
42.7
43.10 43.47 42.64 445,300 0 0 0
QNT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
8.2
8.2
8.25 8.25 8.25 0 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12
12
12 12 12 300 0 0 0
QTP
13.1
13.1
12.96 13.15 12.87 328,100 0 0 0
RAL
100.9
100.9
100.33 101.77 100.42 15,500 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RCL
12.6
12.6
12.70 12.70 12.60 1,000 0 0 0
RDP
9.7
9.7
9.70 9.83 9.61 205,100 0 0 0
REE
49.4
49.4
49.46 49.80 48.95 203,700 0 0 0
RIC
4.2
4.2
4.10 4.50 4.10 12,500 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
45.94 46.03 45.94 67,600 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
9
9
9 9 9 620 0 0 0
S99
8.9
8.9
8.76 8.95 8.67 196,100 0 0 0
SAB
59.6
59.6
59.50 60.25 59.40 563,600 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SAF
48.3
48.3
48.31 48.31 48.31 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.29 6.42 6.29 573,900 0 0 0
SAS
23.8
23.8
23.82 24.01 23.82 500 0 0 0
SAV
12.2
12.2
12.29 12.46 12.00 17,800 0 0 0
SBA
23.0
23.0
22.89 22.99 22.80 13,600 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 2,200 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
45.6
45.6
45.56 45.56 45.56 0 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
11.6
11.6
11.74 11.74 10.76 11,900 0 0 0
SBS
7.3
7.3
7.30 7.40 7.10 1,611,500 0 0 0
SBT
13.8
13.8
13.90 13.95 13.70 1,087,900 0 0 0
SBV
9.9
9.9
9.90 9.90 9.90 100 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 0 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
64.1
64.1
63.80 64.20 63.70 64,500 0 0 0
SCI
13.1
13.1
13 13.30 12.90 18,400 0 0 0
SCL
17.7
17.7
17.69 17.96 17.69 7,900 0 0 0
SCO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SCR
7.1
7.1
7.12 7.19 7.07 1,969,400 0 0 0
SCS
61.0
61.0
61.48 61.48 60.72 5,300 0 0 0
SCY
11.6
11.6
15.01 15.01 11.23 2,000 0 0 0
SD2
4.5
4.5
4.40 4.50 4.40 3,100 0 0 0
SD3
4.7
4.7
4.70 4.70 4.70 4,900 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 11,400 0 0 0
SD6
3.7
3.7
3.70 3.80 3.60 243,900 0 0 0
SD9
8.1
8.1
8.10 8.10 8.10 1,700 0 0 0
SDA
5.8
5.8
5.70 5.90 5.60 13,000 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
2 2.10 2 21,500 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
27.1
27.1
27.10 27.10 27.10 400 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
25.5
25.5
26.40 26.40 25.46 2,100 0 0 0
SEB
40.3
40.3
39.72 40.65 40.28 3,800 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 0 0 0 0
SFG
8.0
8.0
8.10 8.10 8.01 200 0 0 0
SFI
30.0
30.0
30.09 30.09 28.24 1,200 0 0 0
SFN
18.4
18.4
20.40 20.40 18.39 100 0 0 0
SGB
12
12
12 12 11.91 3,300 0 0 0
SGC
70.5
70.5
70.48 70.48 70.48 0 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
14
14
14.10 14.10 14 1,000 0 0 0
SGN
63.9
63.9
64.04 64.04 63.55 3,500 0 0 0
SGP
16.9
16.9
16.90 17.10 16.80 27,300 0 0 0
SGR
19.4
19.4
19.27 19.51 19.27 37,900 0 0 0
SGT
12.0
12.0
12 12 11.50 5,000 0 0 0
SHA
4.8
4.8
4.80 4.83 4.60 4,700 0 0 0
SHB
10.8
10.8
10.73 10.87 10.68 8,852,800 0 0 0
SHE
8.9
8.9
8.42 9.17 8.08 600 0 0 0
SHI
13.9
13.9
13.80 13.90 13.75 365,900 0 0 0
SHN
6.9
6.9
6.80 7.40 6.90 400 0 0 0
SHP
28.3
28.3
28.13 28.43 28.13 4,800 0 0 0
SHS
18
18
18 18.40 17.90 20,966,800 0 0 0
SID
12.8
12.8
12.50 13.80 12.80 13,100 0 0 0
SIG
6.2
6.2
5.60 6.20 6.20 500 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
16.3
16.3
16.25 16.25 16.25 0 0 0 0
SJD
14.8
14.8
14.65 14.95 14.60 27,600 0 0 0
SJE
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.2
14.2
14.19 14.19 14.19 2,601 0 0 0
SJM
5.9
5.9
5.90 6 5.50 7,000 0 0 0
SJS
64
64
63.50 64 63 193,600 0 0 0
SKG
13.4
13.4
13.32 13.41 13.18 236,400 0 0 0
SKH
28.2
28.2
28.80 28.90 27.50 6,240 0 0 0
SKV
45.2
45.2
44.62 45.64 44.24 8,900 0 0 0
SLS
151.6
151.6
152 153 151.50 25,901 0 0 0
SMA
9.0
9.0
9.24 9.24 8.62 2,300 0 0 0
SMB
33.7
33.7
33.58 33.67 33.67 2,600 0 0 0
SMC
10.5
10.5
10.40 10.90 10.40 450,900 0 0 0
SMN
11.8
11.8
11.89 11.89 11.79 800 0 0 0
SMT
5.9
5.9
5.70 5.90 5.90 100 0 0 0
SNZ
28.3
28.3
28 28.30 28.20 1,500 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 1 0 0 0
SPC
12
12
12 12 12 90 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 50,300 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 300 0 0 0
SQC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SRA
3.5
3.5
3.60 3.60 3.50 405,401 0 0 0
SRB
2.2
2.2
2.10 2.20 2 10,200 0 0 0
SRC
26.9
26.9
26.88 26.88 26.44 1,500 0 0 0
SRF
7.7
7.7
7.87 7.87 7.70 100 0 0 0
SRT
5.8
5.8
6 6 5.70 16,100 0 0 0
SSB
20.5
20.5
20.45 20.45 19.92 1,517,100 0 0 0
SSC
26.9
26.9
28.87 28.87 26.89 2,000 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
63.1
63.1
63 63.20 62.90 69,300 0 0 0
SSI
32.6
32.6
32.40 32.80 32.30 17,289,800 0 0 0
SSM
5.2
5.2
5.10 5.30 5.20 2,300 0 0 0
ST8
19.4
19.4
19 20.30 19 436,400 0 0 0
STB
29.3
29.3
29.20 29.60 29.10 7,021,500 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
52.6
52.6
49.20 52.60 52.60 200 0 0 0
STH
14.1
14.1
14.20 14.20 13.40 1,000 0 0 0
STK
26.9
26.9
26.80 27 26.60 9,900 0 0 0
STP
6.9
6.9
6.83 6.92 6.83 6,000 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
34.71 34.71 34.71 0 0 0 0
SVD
2.3
2.3
2.36 2.38 2.31 40,300 0 0 0
SVG
4.3
4.3
4.30 4.30 4.30 144 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
3.80 3.80 3.70 400 0 0 0
SVT
9.1
9.1
9.17 9.17 8.90 1,600 0 0 0
SWC
24
24
24 24 24 300 0 0 0
SZB
28.6
28.6
29.81 30.94 28.57 2,300 0 0 0
SZC
34.0
34.0
33.73 34.41 33.77 1,491,800 0 0 0
SZE
12
12
12 12 12 0 0 0 0
SZG
35.3
35.3
35.30 35.30 35.30 0 0 0 0
SZL
38.0
38.0
38.50 38.50 37.30 4,800 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.9
10.9
11.29 11.29 10.92 9,701 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.2
36.2
36.20 36.20 36.20 100 0 0 0
TBD
92.0
92.0
92.00 92.00 92.00 114 0 0 0
TBH
36.3
36.3
36.30 36.30 36.30 0 0 0 0
TBR
7
7
7 7 7 2 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.0
7.0
7.00 7.09 7.00 35,000 0 0 0
TCB
14.9
14.9
15.03 15.20 14.94 2,243,600 0 0 0
TCD
6.0
6.0
5.95 6.04 5.93 788,700 0 0 0
TCH
12.9
12.9
13.10 13.20 12.85 10,068,200 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.4
34.4
34.59 34.64 34.31 131,600 0 0 0
TCM
38.2
38.2
38.32 38.32 37.77 696,200 0 0 0
TCO
10.1
10.1
10.15 10.30 9.99 14,200 0 0 0
TCR
3.3
3.3
3.32 3.32 3.11 300 0 0 0
TCT
22.6
22.6
22.60 22.60 22.30 7,300 0 0 0
TDB
36.2
36.2
36.23 36.23 36.23 100 0 0 0
TDC
10.1
10.1
9.84 10.15 9.87 407,600 0 0 0
TDF
15.8
15.8
15.77 15.77 15.77 0 0 0 0
TDG
3.9
3.9
3.90 3.94 3.84 73,600 0 0 0
TDH
4.8
4.8
4.74 4.87 4.75 174,000 0 0 0
TDM
39.1
39.1
38.71 39.09 39.09 400 0 0 0
TDN
8.0
8.0
7.89 8.06 7.89 17,400 0 0 0
TDP
26.9
26.9
26.84 26.92 26.10 139,900 0 0 0
TDS
7.5
7.5
7.49 8.24 7.49 3,300 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 113,800 0 0 0
TDW
47.7
47.7
47.66 47.66 47.66 1,200 0 0 0
TED
37.3
37.3
37.26 37.26 37.26 0 0 0 0
TEG
9.9
9.9
9.80 9.90 9.50 16,400 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.4
8.4
8.20 8.50 8.20 1,500 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
9.8
9.8
10.50 10.50 9.80 600 0 0 0
THD
36.1
36.1
36.10 36.30 36 9,539 0 0 0
THG
33.2
33.2
33.40 33.57 32.90 43,200 0 0 0
THM
11.3
11.3
11.27 11.27 11.27 3,100 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 11.67 11.57 1,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.3
23.3
24.55 24.55 22.19 900 0 0 0
TIE
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TIG
10.6
10.6
10.36 10.73 10.36 2,912,377 0 0 0
TIN
10.1
10.1
10.12 10.12 10.12 900 0 0 0
TIP
25.1
25.1
25.09 25.68 24.70 189,400 0 0 0
TIS
4.2
4.2
4.10 4.30 4.20 9,600 0 0 0
TIX
31.6
31.6
31.60 31.60 31.60 0 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
7.20 7.20 6.90 105,683 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
5.5
5.5
5.30 5.59 5.33 1,833,900 0 0 0
TLG
48.7
48.7
49.50 49.60 48.42 40,800 0 0 0
TLH
7.8
7.8
7.60 7.97 7.70 1,339,600 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
41.0
41.0
40.22 42.35 39.83 30,125 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
45.8
45.8
40.62 45.77 44.81 1,200 0 0 0
TMP
53.9
53.9
55.80 56.07 52.99 300 0 0 0
TMS
42.5
42.5
43.51 43.51 41.78 3,200 0 0 0
TMT
16.4
16.4
15.25 16.35 15.25 3,300 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.9
10.9
10.86 10.86 10.86 0 0 0 0
TN1
13.6
13.6
13.68 13.68 13.59 1,100 0 0 0
TNA
5.5
5.5
5.62 5.62 5.49 33,500 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
16.98 17.16 16.81 1,106,000 0 0 0
TNH
17.2
17.2
17.27 17.44 16.87 144,500 0 0 0
TNI
2.7
2.7
2.72 2.74 2.71 62,400 0 0 0
TNP
20.1
20.1
20.14 20.14 20.14 0 0 0 0
TNT
5.1
5.1
4.98 5.20 4.95 602,500 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOS
32.2
32.2
32.15 32.15 32.15 200 0 0 0
TOT
13.4
13.4
13.39 13.39 13.39 0 0 0 0
TOW
15.7
15.7
14.83 15.66 14.83 400 0 0 0
TPB
16.6
16.6
16.74 16.93 16.54 2,615,500 0 0 0
TPC
5.9
5.9
5.70 5.85 5.85 100 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
9.9
9.9
9 9.90 9.80 1,100 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
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 1,200 0 0 0
TRC
31.3
31.3
31.10 31.30 31.30 2,300 0 0 0
TRS
25.2
25.2
25.19 25.19 25.19 100 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
4.5
4.5
4.70 4.70 4.50 5,100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
45.2
45.2
47.39 47.39 45.12 8,000 0 0 0
TSC
3.8
3.8
3.75 3.82 3.70 1,865,400 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 0 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.1
8.1
8.10 8.17 8.01 375,600 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
4.13 4.15 4.04 2,366,200 0 0 0
TTH
4.2
4.2
4.30 4.40 4.20 454,200 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
7.1
7.1
7.21 7.21 7.02 12,700 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 14.50 500 0 0 0
TV1
18.1
18.1
18.50 18.50 18.11 1,500 0 0 0
TV2
36.0
36.0
33.65 35.99 33.69 591,900 0 0 0
TV3
10.7
10.7
10.53 10.72 10.72 100 0 0 0
TV4
12.0
12.0
12.25 12.25 11.89 15,900 0 0 0
TV6
4.7
4.7
4.70 4.70 3.90 30,300 0 0 0
TVA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TVB
5.3
5.3
5.16 5.27 5.16 113,600 0 0 0
TVD
11.8
11.8
11.80 11.98 11.70 35,500 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
6.4
6.4
6.20 6.50 6.20 598,409 0 0 0
TVS
18.7
18.7
18.82 19 18.73 12,900 0 0 0
TVT
14.9
14.9
15.21 15.21 14.92 3,800 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4
4
4.10 4.20 4 17,400 0 0 0
TYA
9.9
9.9
9.91 9.91 9.86 1,000 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
8.9
8.9
8.80 8.90 8.80 8,600 0 0 0
UDL
12
12
12 12 12 4,200 0 0 0
UIC
32
32
32 32 32 10,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8.20 8.30 8 29,700 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 1,000 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
6.2
6.2
6.30 6.40 6 20,900 0 0 0
VAB
6.8
6.8
6.80 6.90 6.70 228,157 0 0 0
VAF
10.8
10.8
11.08 11.08 10.80 500 0 0 0
VAV
35.0
35.0
34.96 34.96 34.96 300 0 0 0
VBB
9.7
9.7
9.67 9.67 9.58 1,600 0 0 0
VBC
16.6
16.6
18.37 18.37 16.62 400 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
8.70 8.70 8.70 1,400 0 0 0
VC2
10.6
10.6
10.60 10.80 10.40 167,561 0 0 0
VC3
21.3
21.3
21.25 21.34 20.98 338,600 0 0 0
VC6
11.4
11.4
11.37 11.37 11.37 0 0 0 0
VC7
17.1
17.1
17.20 18 16.80 509,100 0 0 0
VC9
6
6
6 6 5.70 3,000 0 0 0
VCA
8.8
8.8
8.68 8.80 8.80 500 0 0 0
VCB
86.6
86.6
86.10 86.70 85.80 1,151,400 0 0 0
VCC
13.8
13.8
15.29 15.29 13.84 32,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186
186
186 186 186 0 0 0 0
VCG
21.1
21.1
20.67 21.12 20.80 5,871,100 0 0 0
VCI
32.1
32.1
31.45 32.21 31.49 7,523,800 0 0 0
VCM
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VCP
22
22
22 22 22 0 0 0 0
VCR
22.2
22.2
22.20 22.20 22.20 10,100 0 0 0
VCS
54.2
54.2
55.13 55.13 53.72 85,585 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 3.80 900 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 0 0 0 0
VDN
14.5
14.5
14.47 14.47 14.47 0 0 0 0
VDP
29.8
29.8
29.79 29.79 29.79 0 0 0 0
VDS
13.9
13.9
13.77 14.13 13.72 368,200 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 3.80 3.70 200 0 0 0
VE3
13.5
13.5
13.30 14.50 13.50 200 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.30 4.30 4.30 700 0 0 0
VE9
2.2
2.2
2.10 2.20 2 6,500 0 0 0
VEA
33.6
33.6
33.70 33.70 33.20 577,000 0 0 0
VEC
8.7
8.7
8.40 8.70 8.40 4,300 0 0 0
VEF
113.3
113.3
116.40 116.40 113 2,200 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
37.0
37.0
37.35 38.45 36.45 6,500 0 0 0
VFC
64.7
64.7
64.74 64.74 64.74 105 0 0 0
VFG
34.3
34.3
34.58 34.58 34.34 9,200 0 0 0
VFR
12.8
12.8
12.90 12.90 12.80 5,500 0 0 0
VGC
52.3
52.3
52.70 53.50 52.10 897,900 0 0 0
VGG
33.1
33.1
33.25 33.72 32.87 5,700 0 0 0
VGI
26.9
26.9
26.80 27.70 26.30 1,305,933 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.6
32.6
32.59 32.59 32.21 2,400 0 0 0
VGS
21.6
21.6
20.95 22.29 20.95 1,972,200 0 0 0
VGT
11.7
11.7
11.58 11.78 11.58 157,240 0 0 0
VGV
28
28
27.30 28 27.30 7,600 0 0 0
VHC
57.4
57.4
56.58 57.39 56.75 539,000 0 0 0
VHD
12.3
12.3
12.30 12.30 12.30 3,200 0 0 0
VHE
3.3
3.3
3.40 3.40 3.20 200,800 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 2.60 713,400 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 900 0 0 0
VHL
14.5
14.5
14.50 14.50 14.10 6,000 0 0 0
VHM
39.1
39.1
38.95 39.75 38.90 4,789,100 0 0 0
VIB
15.4
15.4
15.33 15.61 15.37 2,033,600 0 0 0
VIC
42.6
42.6
42.70 43.15 42.05 2,852,100 0 0 0
VID
4.7
4.7
4.59 4.67 4.67 300 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
17.3
17.3
17.63 17.63 16.67 3,700 0 0 0
VIG
7.8
7.8
7.70 8 7.70 641,500 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
19.3
19.3
19.19 19.28 19.09 600 0 0 0
VIP
10.5
10.5
10.46 10.60 10.46 142,100 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.1
14.1
14.40 14.70 14.10 2,600 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIX
14.3
14.3
14.18 14.47 14.05 29,376,700 0 0 0
VJC
106.6
106.6
105.70 106.60 104.60 885,500 0 0 0
VLA
18
18
20 20 18 900 0 0 0
VLB
32.4
32.4
31.81 32.36 31.81 37,100 0 0 0
VLC
14.7
14.7
14.70 14.80 14.50 69,000 0 0 0
VLG
3.7
3.7
3.70 4 3.70 3,400 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
7.45 7.55 7.45 2,300 0 0 0
VMD
15.2
15.2
15.08 15.35 15.21 13,000 0 0 0
VMG
3.3
3.3
3.30 3.30 3.20 6,300 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 0 0 0 0
VNA
11.9
11.9
11.82 12.29 11.88 1,500 0 0 0
VNB
8.8
8.8
8.80 9 8.80 11,600 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 1,000 0 0 0
VND
18.4
18.4
18.01 18.60 18.14 33,695,400 0 0 0
VNE
6.8
6.8
6.81 6.92 6.70 1,073,400 0 0 0
VNF
7.6
7.6
7.52 7.61 7.52 4,400 0 0 0
VNG
8
8
8.01 8.01 8 12,000 0 0 0
VNH
2.5
2.5
2.50 2.50 2.50 9,900 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
13.2
13.2
13.31 13.49 13.22 26,300 0 0 0
VNM
68.1
68.1
67.91 68.40 67.52 2,959,800 0 0 0
VNP
12.4
12.4
11.30 12.40 11.30 2,600 0 0 0
VNR
22.9
22.9
22.88 22.88 22.59 2,100 0 0 0
VNS
12.0
12.0
11.42 11.95 11.33 48,700 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 0 0 0 0
VNZ
780
780
779.70 779.70 779.70 46 0 0 0
VOC
22.4
22.4
22.18 22.37 22.09 23,000 0 0 0
VOS
10.2
10.2
10.05 10.30 10.05 1,199,800 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 1 0 0 0
VPB
18.7
18.7
18.52 18.89 18.52 8,679,600 0 0 0
VPD
22.6
22.6
22.22 22.55 22.55 200 0 0 0
VPG
16.0
16.0
15.62 16.10 15.71 884,000 0 0 0
VPH
8.5
8.5
8.38 8.50 8.31 312,800 0 0 0
VPI
46.3
46.3
45.83 46.33 45.42 895,000 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
12.1
12.1
12.12 12.12 12.12 100 0 0 0
VRC
8.0
8.0
7.84 8.18 7.83 19,700 0 0 0
VRE
22.6
22.6
22.90 22.95 22.50 4,601,900 0 0 0
VRG
22.2
22.2
21.71 22.16 20.83 2,500 0 0 0
VSA
18.5
18.5
18.53 18.53 18.53 600 0 0 0
VSC
18.7
18.7
18.69 19.25 18.50 3,346,400 0 0 0
VSE
6.5
6.5
6.40 6.50 6.50 100 0 0 0
VSF
37.8
37.8
38 38.20 37.80 6,400 0 0 0
VSH
42.0
42.0
41.87 42.54 41.34 44,000 0 0 0
VSI
17.1
17.1
17.07 17.07 17.07 0 0 0 0
VSM
16.6
16.6
16.61 16.61 16.61 300 0 0 0
VSN
19.9
19.9
18.35 19.90 18.25 2,221 0 0 0
VTA
3.8
3.8
4.10 4.10 3.80 5,600 0 0 0
VTB
9.8
9.8
9.79 9.79 9.11 3,000 0 0 0
VTC
8.9
8.9
8.85 8.85 8.85 18 0 0 0
VTD
7.6
7.6
7.70 7.80 7.60 44,900 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
7.2
7.2
6.60 7.20 6.50 300 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTK
21.3
21.3
21.15 21.45 21.15 15,628 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.57 8.63 8.58 103,800 0 0 0
VTP
47.5
47.5
47.40 47.70 47 617,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.2
19.2
19.50 19.50 19 9,703 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTV
4
4
4.10 4.10 4 11,700 0 0 0
VTX
6
6
6.10 6.10 6 4,000 0 0 0
VTZ
7.2
7.2
7.32 7.41 7.23 113,400 0 0 0
VUA
28.9
28.9
29.20 29.80 28.80 6,800 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
170.6
170.6
174.82 174.82 158.68 200 0 0 0
WSB
47.5
47.5
47.30 47.48 47.48 100 0 0 0
WSS
6.5
6.5
6.50 6.60 6.50 10,300 0 0 0
WTC
13
13
12.50 13 13 300 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
7.20 7.20 6.94 14,900 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 200 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
YBM
8.1
8.1
8.12 8.13 8.12 8,100 0 0 0
YEG
9.3
9.3
9.06 9.29 8.94 513,800 0 0 0
^BB
231.9
231.9
228.81 233 228.46 979,345 0 0 0
^BDS
874.4
874.4
872.99 887.88 864.84 4,826,528 0 0 0
^BH
1,084.0
1,084.0
1,081.80 1,089.43 1,078.52 120,452 0 0 0
^BL
2,165.8
2,165.8
2,157.98 2,198.20 2,149.40 3,789,286 0 0 0
^CAOSU
231.5
231.5
232.08 234.24 229.93 461,158 0 0 0
^CBTS
1,677.5
1,677.5
1,655.19 1,683.47 1,653.96 605,368 0 0 0
^CK
1,300.3
1,300.3
1,286.42 1,312.97 1,282.98 12,732,047 0 0 0
^CNTT
3,807.6
3,807.6
3,743.76 3,814.57 3,739.41 1,305,685 0 0 0
^CSSK
1,856.2
1,856.2
1,846.10 1,864.91 1,815.83 218,057 0 0 0
^DAUKHI
646.4
646.4
636.12 647.35 634.64 3,007,115 0 0 0
^DNP
814.4
814.4
782.70 821.04 782.17 5,714,134 0 0 0
^DUOCPHAM
3,221.3
3,221.3
3,180.64 3,242.41 3,156.32 1,065,132 0 0 0
^DVLTAUGT
109.9
109.9
110 111.34 109.08 24,300 0 0 0
^DVTVHT
805.0
805.0
772.32 809.03 768.76 453,310 0 0 0
^GELEX
1,072.8
1,072.8
1,067.95 1,085.91 1,061.34 7,415,753 0 0 0
^GIAODUC
1,113.3
1,113.3
1,126.36 1,130.78 1,065.39 8,046 0 0 0
^HASTC
229.8
229.8
227.77 229.95 225.92 91,375,979 0 0 0
^HK
690.6
690.6
687.59 693.73 685.26 193,768 0 0 0
^KK
703.7
703.7
676.46 704.47 663.80 8,102,018 0 0 0
^LARGECAP
1,824.1
1,824.1
1,813.82 1,839.06 1,804.93 3,321,446 0 0 0
^LOUIS
303.2
303.2
304.71 308.89 302.15 438,061 0 0 0
^MIDCAP
766.0
766.0
760 774.26 752.49 5,342,566 0 0 0
^NANGLUONG
962.8
962.8
962.16 970.24 954.85 798,391 0 0 0
^NH
1,470.1
1,470.1
1,462.58 1,480.54 1,456.29 3,180,550 0 0 0
^NHUA
983.4
983.4
965.91 989.16 962.46 466,559 0 0 0
^NLN
77.4
77.4
77.72 78.75 76.41 4,641,062 0 0 0
^PHANBON
2,687.1
2,687.1
2,635.38 2,689.75 2,634.61 2,149,428 0 0 0
^SMALLCAP
832.6
832.6
827.61 842.50 823.41 1,013,102 0 0 0
^SPCS
584.9
584.9
581.93 585.78 576.82 45,842 0 0 0
^SXHGD
608.2
608.2
605.52 611.27 599.31 566,842 0 0 0
^SXNHC
1,481.0
1,481.0
1,465.83 1,491.97 1,459.49 1,525,201 0 0 0
^SXPT
1,309.9
1,309.9
1,291.97 1,318.46 1,281.97 694,245 0 0 0
^SXTBMM
195.7
195.7
193.12 197.40 187.80 752,878 0 0 0
^TBD
1,117.1
1,117.1
1,102.18 1,122.03 1,098.41 6,568,327 0 0 0
^TCK
162.2
162.2
158.22 164.41 158.22 299,037 0 0 0
^THEP
2,547.7
2,547.7
2,511.43 2,596.34 2,511.43 24,740,282 0 0 0
^TI
882.4
882.4
877.52 886.02 873.69 649,354 0 0 0
^TPDU
1,911.6
1,911.6
1,901.20 1,923.61 1,895.05 1,754,716 0 0 0
^UPCOM
86.2
86.2
86.13 86.32 85.77 26,944,489 0 0 0
^VLXD
3,149.6
3,149.6
3,109.74 3,209.20 3,107.77 22,934,332 0 0 0
^VN30
1,108.6
1,108.6
1,113.44 1,113.69 1,102.33 128,420,200 0 0 0
^VNINDEX
1,110.5
1,110.5
1,112.61 1,112.77 1,103.79 601,628,500 0 0 0
^VTKB
603.2
603.2
597.13 605.29 591.93 713,527 0 0 0
^XD
946.2
946.2
934.91 952.30 932.17 2,062,865 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |