DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/11/2023

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 29/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.2
26.2
26.73 26.73 26.18 1,636 0 0 0
AAA
9.1
9.1
9.06 9.14 9.05 1,302,800 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.70 9.70 9.55 1,600 0 0 0
AAS
8.4
8.4
8.30 8.40 8.20 498,298 0 0 0
AAT
5.1
5.1
4.99 5.09 5 209,300 0 0 0
AAV
4.2
4.2
4.10 4.30 4.10 60,111 0 0 0
ABB
7.7
7.7
7.70 7.80 7.70 382,079 0 0 0
ABC
13.2
13.2
13.22 13.22 13.22 100 0 0 0
ABI
25.2
25.2
25.14 25.52 25.04 27,900 0 0 0
ABR
12.1
12.1
12.08 12.08 12.08 1,800 0 0 0
ABS
5.6
5.6
5.55 5.63 5.55 460,200 0 0 0
ABT
35.2
35.2
33.16 35.19 35.19 100 0 0 0
ABW
9.5
9.5
9.40 9.50 9.30 91,280 0 0 0
ACB
18.5
18.5
18.40 18.77 18.48 4,828,800 0 0 0
ACC
11
11
11.10 11.10 10.90 11,500 0 0 0
ACE
33.6
33.6
33.87 33.87 33.49 7,000 0 0 0
ACL
12.8
12.8
12 12.80 11.95 58,700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ACV
68.6
68.6
69 72.70 68 149,600 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
23.1
23.1
22.35 23.20 22.40 1,200 0 0 0
ADS
12.1
12.1
12.04 12.09 11.82 218,900 0 0 0
AFX
9.1
9.1
9.20 9.30 9 76,100 0 0 0
AGG
20.1
20.1
20.28 20.48 20.12 414,800 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.0
22.0
21.88 21.96 21.88 1,000 0 0 0
AGR
15.6
15.6
15.40 15.75 15.40 1,593,400 0 0 0
AIC
12.7
12.7
12.70 13 12.70 1,500 0 0 0
ALT
13.1
13.1
12.90 13.10 12.90 1,301 0 0 0
ALV
3.9
3.9
3.90 3.90 3.80 2,509 0 0 0
AMC
15.9
15.9
15.93 17.23 15.93 1,700 0 0 0
AME
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AMP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
AMS
9.8
9.8
9.72 10.01 9.62 108,300 0 0 0
AMV
3.7
3.7
3.70 3.80 3.70 363,281 0 0 0
ANT
9.0
9.0
9.08 9.08 9.00 13,400 0 0 0
ANV
29.6
29.6
29.25 29.70 29 945,700 0 0 0
APF
43.1
43.1
43.29 43.83 43.14 1,200 0 0 0
APG
9.8
9.8
9.67 9.88 9.71 287,400 0 0 0
APH
7.4
7.4
7.39 7.60 7.39 347,700 0 0 0
API
6
6
5.80 6 5.80 146,584 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 102 0 0 0
APS
6.9
6.9
6.80 7 6.70 609,774 0 0 0
ARM
26.2
26.2
26.15 26.15 25.18 200 0 0 0
ASG
20.5
20.5
20.45 20.64 19.64 3,500 0 0 0
ASM
8.3
8.3
8.16 8.31 8.20 1,067,400 0 0 0
ASP
5.1
5.1
5.12 5.20 5.05 21,100 0 0 0
AST
49.1
49.1
48.43 49.51 48.82 5,400 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AVC
47.1
47.1
45.34 47.12 47.12 100 0 0 0
BAB
11.8
11.8
11.81 11.91 11.81 1,400 0 0 0
BAF
18.0
18.0
17.82 18.07 17.79 2,894,500 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 300 0 0 0
BAX
42.9
42.9
42.44 43.38 42.53 20,200 0 0 0
BBC
52.4
52.4
52.41 52.41 52.41 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BCA
4.7
4.7
4.70 4.80 4.60 55,900 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.1
9.1
9 9.20 8.90 73,412 0 0 0
BCE
5.7
5.7
5.70 5.79 5.67 42,300 0 0 0
BCF
26.0
26.0
26.02 26.02 26.02 0 0 0 0
BCG
7.8
7.8
7.74 7.86 7.76 4,211,500 0 0 0
BCM
58.2
58.2
58.50 58.80 57.50 229,500 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
25.3
25.3
25.23 26.07 25.23 800 0 0 0
BDT
13.5
13.5
13.35 13.54 13.35 9,000 0 0 0
BDW
19.6
19.6
19.61 19.61 19.61 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
21.8
21.8
21.85 22.04 21.57 221,900 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.2
15.2
15.23 15.23 15.23 100 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
12.8
12.8
12.80 12.80 12.80 500 0 0 0
BHN
39.6
39.6
38.48 39.64 38.48 4,300 0 0 0
BHP
6.1
6.1
4.89 6.14 4.89 1,000 0 0 0
BIC
24.8
24.8
24.18 25.28 23.85 81,400 0 0 0
BID
39.3
39.3
38.85 39.30 38.90 811,800 0 0 0
BIG
10.3
10.3
9.70 10.70 9.90 353,600 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
BKG
4.4
4.4
4.30 4.40 4.30 32,800 0 0 0
BLI
11
11
11.60 11.60 10.80 7,100 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
28.9
28.9
28.90 28.90 28.48 3,400 0 0 0
BMC
14.0
14.0
13.77 14.05 13.63 16,500 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.4
8.4
8.30 8.40 8.30 3,900 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.9
20.9
20.85 20.95 20.65 45,900 0 0 0
BMJ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 300 0 0 0
BMP
82.9
82.9
81.97 83.30 82.26 104,500 0 0 0
BMS
10
10
9.55 10 9.55 204,200 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.9
9.9
10 10 9.80 35,050 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.20 3.20 3 1,328,000 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.5
3.5
3.30 3.50 3.30 500 0 0 0
BRC
10.6
10.6
10.60 10.64 10.64 100 0 0 0
BRR
14.5
14.5
15.51 15.51 14.54 4,900 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 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
10.9
10.9
10.60 11.10 10.30 5,000 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
41.4
41.4
41 42.14 40.91 692,700 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.4
18.4
18.28 18.37 18.37 1,800 0 0 0
BSR
19
19
18.70 19.10 18.70 6,431,397 0 0 0
BST
16.8
16.8
17.29 17.29 16.83 100 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 1 0 0 0
BTD
20.2
20.2
20.26 20.26 20.17 3,000 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
BTP
11.3
11.3
11.29 11.46 11.29 147,000 0 0 0
BTS
5.5
5.5
5.60 5.60 5.50 30,300 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 200 0 0 0
BTW
37.1
37.1
33.80 37.11 37.11 100 0 0 0
BVB
9.5
9.5
9.45 9.55 9.36 109,605 0 0 0
BVG
2.5
2.5
2.50 2.50 2.40 2,000 0 0 0
BVH
39.7
39.7
39.60 39.95 39.50 269,200 0 0 0
BVL
10.8
10.8
10.72 10.80 10.63 1,600 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25
25
24.80 25.10 24.90 31,500 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.4
37.4
37.63 37.81 37.41 56,700 0 0 0
BWS
25.9
25.9
25.90 23.70 23.70 1 0 0 0
BXH
14.8
14.8
14.76 14.76 14.76 0 0 0 0
C21
12.5
12.5
12.50 12.50 12.50 721 0 0 0
C32
16.9
16.9
16.80 16.85 16.80 3,700 0 0 0
C47
7.4
7.4
7.45 7.74 7.24 404,900 0 0 0
C4G
11.6
11.6
11.60 11.70 11.50 656,524 0 0 0
C69
6.8
6.8
6.60 6.80 6.40 532,107 0 0 0
C92
3.2
3.2
2.90 3.40 2.90 17,500 0 0 0
CAB
12.6
12.6
12.64 12.64 12.64 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
6.78 7.07 6.87 4,600 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.0
47.0
46.77 47.28 46.58 6,300 0 0 0
CAR
18.7
18.7
18.72 18.78 18.72 2,100 0 0 0
CAT
15.1
15.1
14.36 15.11 15.11 5,100 0 0 0
CAV
63.4
63.4
62.97 63.92 62.31 18,900 0 0 0
CBI
6.7
6.7
6.10 6.70 6.50 300 0 0 0
CBS
29.4
29.4
29.50 29.50 29 2,100 0 0 0
CC1
16.5
16.5
16.50 16.50 16.20 17,700 0 0 0
CC4
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
21.7
21.7
21.37 21.65 21.65 300 0 0 0
CCL
6.7
6.7
6.69 6.75 6.66 60,700 0 0 0
CCM
35.5
35.5
35.53 35.53 35.53 100 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.7
10.7
10.63 10.72 10.72 300 0 0 0
CCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20.25 20.50 20.15 721,600 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.9
26.9
24.52 26.91 24.90 36,100 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.8
5.8
5.80 5.90 5.70 558,900 0 0 0
CEO
20.9
20.9
20.67 21.05 20.57 10,158,052 0 0 0
CET
6.4
6.4
6.70 6.70 6.30 4,300 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 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
22.12 22.26 22.21 2,500 0 0 0
CHS
9.2
9.2
9.39 9.39 9.21 300 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10
10
9.80 10 9.80 7,720 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.9
6.9
6.79 6.94 6.79 106,200 0 0 0
CII
16.3
16.3
16.11 16.44 16.16 6,146,600 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
22
21.90 22.40 21.95 16,200 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.5
32.5
32.91 32.91 32.45 2,100 0 0 0
CLH
21.7
21.7
21.68 21.68 21.68 0 0 0 0
CLL
32.9
32.9
32.89 33.69 32.42 2,000 0 0 0
CLM
55.2
55.2
53.87 55.51 55.22 400 0 0 0
CLW
38.2
38.2
41.06 43.80 38.22 2,000 0 0 0
CLX
13.3
13.3
13.18 13.27 13.08 111,600 0 0 0
CMC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CMD
15.9
15.9
15.60 15.95 15.78 2,300 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 200 0 0 0
CMG
38.3
38.3
38.35 38.50 37.72 644,100 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.2
7.2
6.50 7.20 6.50 4,446 0 0 0
CMN
53.6
53.6
62.82 62.82 53.44 1,800 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
21.1
21.1
20.80 21.20 20.80 235,600 0 0 0
CMT
12.1
12.1
11.76 12.32 11.57 20,100 0 0 0
CMV
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMW
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMX
8.5
8.5
8.40 8.54 8.42 300,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.5
27.5
27.13 27.50 26.19 6,700 0 0 0
CNG
28
28
27.70 28.15 27.65 78,300 0 0 0
CNT
18.2
18.2
17.78 18.18 17.39 1,300 0 0 0
COM
28.9
28.9
26.98 28.85 28.85 100 0 0 0
CPA
5
5
5 5 5 0 0 0 0
CPC
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.1
29.1
29.04 29.33 29.04 1,600 0 0 0
CQT
9.3
9.3
9.28 9.28 9.19 5,300 0 0 0
CRC
5.7
5.7
5.70 5.70 5.61 16,400 0 0 0
CRE
7.5
7.5
7.51 7.60 7.50 542,500 0 0 0
CSC
23.8
23.8
23.50 24 23.50 12,841 0 0 0
CSI
31.4
31.4
31.90 31.90 31 29,200 0 0 0
CSM
11.7
11.7
11.62 11.72 11.62 16,100 0 0 0
CST
14.9
14.9
14.99 14.99 14.89 14,000 0 0 0
CSV
14.7
14.7
14.51 14.78 14.55 133,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.7
18.7
18.73 18.73 18.73 500 0 0 0
CTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTD
61.9
61.9
62.40 62.60 61.70 1,054,000 0 0 0
CTF
29.4
29.4
29.25 29.40 28.80 194,200 0 0 0
CTG
26.3
26.3
26.22 26.45 26.13 2,549,800 0 0 0
CTI
14.5
14.5
14.25 14.50 14.30 414,100 0 0 0
CTP
4.5
4.5
4.40 4.50 4.30 146,100 0 0 0
CTR
88.8
88.8
85.74 89.07 84.86 578,400 0 0 0
CTS
27.3
27.3
27 27.50 27 1,349,700 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.30 3.40 3.30 13,701 0 0 0
CVT
32
32
31 32 31 500 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CYC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
D11
12.6
12.6
12.50 12.60 12 2,000 0 0 0
D2D
25
25
25 25.40 24.70 9,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.0
19.0
18.96 18.96 18.96 0 0 0 0
DAE
14.4
14.4
13.45 14.37 14.37 100 0 0 0
DAG
3.2
3.2
3.10 3.19 3.12 90,600 0 0 0
DAH
4.2
4.2
4.07 4.25 4.04 483,800 0 0 0
DAN
29.1
29.1
29.10 29.10 29.10 1,000 0 0 0
DAT
8.3
8.3
8.21 8.35 8.23 600 0 0 0
DBC
20.8
20.8
20.30 20.82 20.39 6,411,900 0 0 0
DBD
44.1
44.1
44.08 45.12 43.20 48,500 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.8
10.8
10.83 10.83 10.53 4,500 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 100 0 0 0
DC2
4.7
4.7
4.60 4.70 4.50 1,900 0 0 0
DC4
8.8
8.8
8.65 8.81 8.65 12,800 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
22.8
22.8
22.65 22.80 22.60 99,300 0 0 0
DCM
29.9
29.9
29.61 29.94 29.61 2,259,600 0 0 0
DCR
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6.2
6.2
6.10 6.30 6 1,217,800 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 8 700 0 0 0
DDV
9.3
9.3
9.32 9.42 9.22 89,100 0 0 0
DFC
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DFF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DGC
92.7
92.7
91.28 93.22 91.77 2,153,100 0 0 0
DGT
5.2
5.2
5.20 5.20 5.10 107,401 0 0 0
DGW
39.3
39.3
37.95 39.52 38.03 1,105,600 0 0 0
DHA
44.1
44.1
44.10 44.38 43.71 33,300 0 0 0
DHC
38.0
38.0
37.28 38.11 37.13 105,300 0 0 0
DHD
17.0
17.0
17.01 17.01 17.01 0 0 0 0
DHG
97.3
97.3
95.57 97.26 95.29 14,100 0 0 0
DHM
7.6
7.6
7.21 7.64 7.12 16,100 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.0
10.0
10.00 10.00 10.00 0 0 0 0
DHT
22.5
22.5
22.53 22.63 22.14 53,300 0 0 0
DID
4.3
4.3
4.30 4.40 4.20 7,800 0 0 0
DIG
25.1
25.1
24.50 25.10 24.45 15,253,700 0 0 0
DIH
23.0
23.0
22.43 23.39 22.26 400 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.2
4.2
4.10 4.30 4.10 66,580 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.2
2.2
2.18 2.24 2.18 1,267,600 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
12.1
12.1
12.09 12.09 12.09 0 0 0 0
DMC
56.9
56.9
56.41 56.89 56.41 21,800 0 0 0
DMN
5.1
5.1
5 5.10 5 601 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
21.7
21.7
21.72 21.72 21.72 0 0 0 0
DNC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 0 0 0 0
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
22.4
22.4
22.40 22.40 22.40 0 0 0 0
DNT
30.2
30.2
30.20 30.20 30.20 200 0 0 0
DNW
26.5
26.5
26.10 26.49 26.10 8,800 0 0 0
DOC
7.5
7.5
7.47 7.47 7.47 100 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
28.9
28.9
28.86 28.96 28.86 1,500 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.1
61.1
61.35 61.35 60.87 6,200 0 0 0
DPG
38.0
38.0
37.74 38.33 37.65 493,100 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
30.9
30.9
30.61 31.08 30.66 1,001,400 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 100 0 0 0
DPR
29.6
29.6
29.30 29.75 29.45 91,600 0 0 0
DQC
15.2
15.2
15.30 15.40 15.20 10,000 0 0 0
DRC
22.3
22.3
22.12 22.27 22.08 122,900 0 0 0
DRG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DRH
4.8
4.8
4.79 4.86 4.78 734,700 0 0 0
DRI
6.5
6.5
6.54 6.64 6.54 167,200 0 0 0
DRL
60.4
60.4
60.43 60.43 60.43 500 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 4,800 0 0 0
DSC
16.3
16.3
16.10 16.50 16.30 30,400 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
4 4 4 100 0 0 0
DSN
50.8
50.8
50.57 50.94 49.92 18,600 0 0 0
DSP
16.5
16.5
16 17 16.50 300 0 0 0
DST
3.8
3.8
3.90 3.90 3.80 71,400 0 0 0
DTA
5.6
5.6
5.66 5.66 5.50 33,400 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 316 0 0 0
DTC
4.5
4.5
4.40 4.50 4.20 27,700 0 0 0
DTD
19.7
19.7
19.65 20.26 19.57 558,300 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
3.1
3.1
3.20 3.20 3.10 37,900 0 0 0
DTK
10.5
10.5
10.46 10.46 10.27 7,000 0 0 0
DTL
15.7
15.7
15.30 16.30 15.60 7,500 0 0 0
DTP
135.3
135.3
135.33 135.33 135.33 0 0 0 0
DTT
19.9
19.9
19.95 19.95 19.95 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
3
3 3.10 2.90 218,709 0 0 0
DVM
11
11
10.92 11 10.75 478,435 0 0 0
DVN
17.7
17.7
17.72 17.91 17.72 1,100 0 0 0
DVP
58.1
58.1
55.86 58.13 56.86 36,200 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
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DXG
18.8
18.8
18.70 19.08 18.65 10,912,100 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
11.9
11.9
11.77 12.06 11.77 285,500 0 0 0
DXS
7.0
7.0
7.15 7.15 6.99 2,364,900 0 0 0
DXV
3.6
3.6
3.57 3.60 3.60 100 0 0 0
E12
4.7
4.7
4.70 4.70 4.60 500 0 0 0
E29
4.3
4.3
4.40 4.40 4.30 4,500 0 0 0
EBS
11.7
11.7
11.69 11.69 10.56 2,700 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.1
18.1
18.15 18.25 18.05 8,689,400 0 0 0
EIC
21.9
21.9
21.82 21.92 21.92 400 0 0 0
EID
19.3
19.3
19.34 19.34 18.77 7,300 0 0 0
EIN
3.9
3.9
3.90 4 3.80 15,086 0 0 0
ELC
18.3
18.3
18.61 18.68 18.07 644,800 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
17.6
17.6
17.61 17.61 17.61 300 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
14.2
14.2
14.23 14.61 14.18 33,100 0 0 0
EVF
16.5
16.5
16.40 16.60 15.95 7,624,700 0 0 0
EVG
5.3
5.3
5.24 5.34 5.21 1,050,800 0 0 0
EVS
8.7
8.7
8.40 8.70 8.40 363,000 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
4.8
4.8
4.79 4.81 4.74 41,700 0 0 0
FCN
13.8
13.8
13.60 13.85 13.55 1,253,800 0 0 0
FCS
7.6
7.6
7.70 7.70 7.30 6,600 0 0 0
FDC
12.4
12.4
12.35 12.35 12.35 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.9
22.9
22.92 22.92 22.92 0 0 0 0
FIC
12.5
12.5
12.38 12.96 12.29 1,200 0 0 0
FID
2.3
2.3
2.40 2.40 2.30 98,800 0 0 0
FIR
20.6
20.6
20.65 20.85 19.85 1,136,100 0 0 0
FIT
4.3
4.3
4.27 4.36 4.27 889,000 0 0 0
FMC
44.4
44.4
44.36 44.36 43.30 4,100 0 0 0
FOC
63.4
63.4
65.09 65.09 63.43 1,700 0 0 0
FOX
49.8
49.8
49.63 50.69 49.63 5,553 0 0 0
FPT
79.2
79.2
78.68 79.45 78.68 801,500 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
99.8
99.8
98.80 100.90 98 221,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
33.4
33.4
34.60 34.60 33.22 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
30.4
30.4
29.71 30.63 29.89 1,750,800 0 0 0
G36
7.1
7.1
7.20 7.20 7 119,394 0 0 0
GAS
70.8
70.8
70.07 70.98 69.71 596,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GDA
23.5
23.5
23.40 23.70 23.20 198,010 0 0 0
GDT
21.6
21.6
21.40 21.78 21.45 9,000 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.7
26.7
26.22 27.09 26.60 3,500 0 0 0
GEG
12.6
12.6
12.33 12.62 12.38 385,800 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
21.9
21.9
21.50 21.90 21.55 12,976,400 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.7
25.7
25.70 26 25.70 21,500 0 0 0
GIC
13.8
13.8
13.91 13.91 13.81 3,100 0 0 0
GIL
25.3
25.3
24.75 25.30 24.75 397,100 0 0 0
GKM
32
32
32 32.10 30.50 818,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 1,800 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.8
7.8
7.27 7.77 7.20 36,800 0 0 0
GMD
68.2
68.2
65.73 68.17 65.73 704,200 0 0 0
GMH
9.1
9.1
8.93 9.05 8.84 700 0 0 0
GMX
18.1
18.1
17.29 18.11 17.47 4,100 0 0 0
GND
26.7
26.7
27.60 27.60 24.13 6,100 0 0 0
GPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GSM
16.8
16.8
16.78 16.78 16.78 300 0 0 0
GSP
10.3
10.3
10.14 10.32 10.18 139,100 0 0 0
GTA
14.4
14.4
14.35 14.35 14.35 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
19.9
19.9
19.60 19.90 19.55 1,369,700 0 0 0
H11
6.9
6.9
7.20 7.20 6.90 100 0 0 0
HAC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAD
16.6
16.6
15.70 16.63 16.63 100 0 0 0
HAF
16
16
19.20 19.20 16 500 0 0 0
HAG
11.3
11.3
10.70 11.35 10.85 38,113,500 0 0 0
HAH
31.4
31.4
31.30 31.74 31.09 2,612,600 0 0 0
HAM
25.2
25.2
25.16 25.16 25.16 1,017 0 0 0
HAN
10.6
10.6
10.50 10.80 10 16,300 0 0 0
HAP
4.6
4.6
4.59 4.61 4.50 163,700 0 0 0
HAR
3.8
3.8
3.81 3.84 3.76 175,500 0 0 0
HAS
6.5
6.5
6.06 6.48 6.06 4,700 0 0 0
HAT
40
40
37.40 40 36 30,000 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 300 0 0 0
HAX
11.8
11.8
11.78 11.87 11.61 195,200 0 0 0
HBC
8
8
7.88 8.15 7.88 894,200 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
6.6
6.6
5.20 6.60 5.20 1,000 0 0 0
HBS
6.7
6.7
6.75 6.83 6.75 67,600 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
10
10
9.80 10 9.70 5,900 0 0 0
HCD
7.6
7.6
7.50 7.58 7.39 322,800 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.0
20.0
19.90 20.18 19.87 3,956,800 0 0 0
HCT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HD2
26.5
26.5
26.80 27 25 34,100 0 0 0
HD6
19.7
19.7
19.50 20 19.50 8,500 0 0 0
HD8
7.9
7.9
7.67 7.94 7.67 2,700 0 0 0
HDA
5.2
5.2
5.30 5.30 5.10 28,000 0 0 0
HDB
17.3
17.3
17.34 17.67 17.24 6,975,600 0 0 0
HDC
27.0
27.0
26.55 27.16 26.64 2,457,000 0 0 0
HDG
24.8
24.8
24.62 24.84 24.66 601,200 0 0 0
HDM
23.6
23.6
23.14 23.58 23.23 11,400 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 0 0 0 0
HDW
11.0
11.0
11.02 11.02 11.02 0 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
HEP
10.6
10.6
10.63 10.63 10.63 0 0 0 0
HES
18.9
18.9
16.50 18.90 18.90 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.95 7.95 7.95 0 0 0 0
HFC
14
14
14 14 14 100 0 0 0
HGM
43.1
43.1
43.11 43.11 43.11 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
111
111
103.50 111 96 400 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.7
9.7
9.67 9.86 9.58 163,100 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.07 3.11 3.06 1,333,800 0 0 0
HHV
13.7
13.7
13.62 13.81 13.48 4,474,000 0 0 0
HID
3.2
3.2
3.20 3.27 3.11 66,400 0 0 0
HIG
8
8
7.80 8 8 10,000 0 0 0
HII
5.3
5.3
5.26 5.27 5.20 94,700 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HJS
29.7
29.7
31.41 31.41 29.22 500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.5
3.5
3.60 3.60 3.50 300 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
269.9
269.9
269.87 269.87 269.87 100 0 0 0
HLC
10.7
10.7
10.64 10.73 10.54 400 0 0 0
HLD
26.1
26.1
26.30 26.60 26 7,700 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 0 0 0 0
HMC
9.4
9.4
9.35 9.40 9.31 5,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
10.8
10.8
10.70 10.80 10.80 1,700 0 0 0
HMR
6.8
6.8
6.87 6.87 6.78 1,301 0 0 0
HMS
31.7
31.7
31.70 31.70 31.40 5,900 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.2
13.2
13.08 13.17 12.98 10,800 0 0 0
HNF
22.1
22.1
22.02 22.29 21.93 46,200 0 0 0
HNG
3.9
3.9
3.89 3.95 3.88 1,562,100 0 0 0
HNI
20.2
20.2
20.19 20.19 20.19 1,000 0 0 0
HNM
9.2
9.2
9.20 9.30 9.20 14,800 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.1
5.1
5 5.10 4.90 17,600 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
20.7
20.7
20.70 20.90 20.70 500 0 0 0
HPG
24.5
24.5
24.27 24.64 24.23 22,503,000 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
57.3
57.3
57.30 57.30 57.30 100 0 0 0
HPT
13.5
13.5
13 13.50 13.50 100 0 0 0
HPW
14.2
14.2
14.25 14.25 14.25 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.6
3.6
3.47 3.59 3.47 5,433,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.8
48.8
48.80 48.80 48.80 0 0 0 0
HRT
7
7
7.10 7.10 6.80 4,500 0 0 0
HSG
21.2
21.2
20.75 21.24 20.61 11,684,700 0 0 0
HSL
8.6
8.6
8.27 8.84 8.26 287,700 0 0 0
HSM
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
HSV
6.7
6.7
7.10 7.70 6 1,495,166 0 0 0
HT1
11.9
11.9
11.65 11.85 11.70 197,100 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 1 0 0 0
HTE
4.1
4.1
4.10 4.10 4 2,900 0 0 0
HTG
27.2
27.2
27.12 27.42 26.85 16,100 0 0 0
HTI
15.1
15.1
15.07 15.07 15.07 5,000 0 0 0
HTL
9.9
9.9
10.68 10.68 9.90 9,600 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HTN
16.4
16.4
16.25 16.50 16.10 892,700 0 0 0
HTP
22.5
22.5
21.50 22.50 19.40 119,000 0 0 0
HTV
9.0
9.0
9.01 9.01 9.01 0 0 0 0
HU1
7.1
7.1
6.66 7.12 7.12 400 0 0 0
HU4
13.2
13.2
12.93 13.87 13.03 77,500 0 0 0
HUB
15.0
15.0
15.08 15.08 14.76 14,200 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 1 0 0 0
HUT
19.5
19.5
18.70 19.60 18.70 2,490,978 0 0 0
HVA
4
4
4 4 4 3,800 0 0 0
HVH
5.5
5.5
5.50 5.54 5.50 105,800 0 0 0
HVN
11.4
11.4
11.35 11.50 11.25 181,200 0 0 0
HVT
46.9
46.9
46.42 46.90 45.95 300 0 0 0
HVX
3.1
3.1
3 3.14 2.99 22,700 0 0 0
HWS
12.3
12.3
12.26 12.26 12.16 5,800 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
22.1
22.1
22.10 22.10 22.10 100 0 0 0
ICF
2.3
2.3
2.30 2.30 2.30 8,800 0 0 0
ICG
7.6
7.6
7.20 7.80 7.20 30,400 0 0 0
ICI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ICN
43.1
43.1
43.00 43.48 43.10 600 0 0 0
ICT
10.9
10.9
10.76 10.86 10.71 11,900 0 0 0
IDC
45.8
45.8
45.73 46.11 45.45 1,324,951 0 0 0
IDI
9.3
9.3
9.21 9.33 9.17 1,254,400 0 0 0
IDJ
6.2
6.2
6.20 6.30 6.10 875,560 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
31.9
31.9
31.62 31.87 31.62 3,000 0 0 0
IFS
25.1
25.1
24.62 25.92 24.62 8,800 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.0
12.0
12.03 12.03 11.89 747,300 0 0 0
ILA
3.8
3.8
3.80 4 3.80 22,600 0 0 0
ILB
27.3
27.3
28.17 28.17 26.48 5,100 0 0 0
ILC
5.9
5.9
6.30 6.30 5.90 400 0 0 0
ILS
10.8
10.8
12 12 9.50 15,600 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.7
24.7
24.60 24.92 24.20 3,100 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
40.8
40.8
39.58 40.92 39.20 4,000 0 0 0
IPA
15.1
15.1
15.10 15.30 15 151,810 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.2
20.2
20.25 20.25 20.25 0 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.8
5.8
5.75 5.81 5.72 2,950,000 0 0 0
ITC
10.1
10.1
9.91 10.20 9.92 215,900 0 0 0
ITD
10
10
9.75 10 9.70 11,900 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 81,100 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 700 0 0 0
IVS
9.7
9.7
9.50 9.70 9.40 88,300 0 0 0
JVC
3.3
3.3
3.24 3.30 3.22 187,600 0 0 0
KBC
31
31
31 31.20 30.80 5,768,100 0 0 0
KCB
7.1
7.1
7.11 7.11 7.11 1 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.6
57.6
57.46 57.82 57.27 740,100 0 0 0
KDH
31.6
31.6
31.30 31.55 31.10 747,800 0 0 0
KDM
18.6
18.6
20.65 20.65 18.60 75,200 0 0 0
KGM
7.5
7.5
7.61 7.80 7.13 221,800 0 0 0
KHD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KHG
6.2
6.2
6.12 6.20 6.07 3,326,200 0 0 0
KHP
8.6
8.6
8.61 8.64 8.51 20,700 0 0 0
KHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
KHW
17.2
17.2
17.65 17.65 17.17 3,500 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
11.4
11.4
11.40 11.50 11.40 21,700 0 0 0
KMR
3.5
3.5
3.50 3.54 3.48 26,900 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.3
37.3
37.40 37.60 36.50 305,500 0 0 0
KPF
5.2
5.2
5.17 5.25 5.15 198,200 0 0 0
KSB
21.3
21.3
21.07 21.45 21.03 768,700 0 0 0
KSD
4
4
4.20 4.20 4 6,300 0 0 0
KSF
40.7
40.7
40.40 40.80 40.10 18,300 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2.2
2.2
2 2.20 2 434,900 0 0 0
KST
11.7
11.7
11.71 11.71 11.71 100 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
21.1
21.1
21.11 21.11 21.11 500 0 0 0
KTS
37.5
37.5
37.30 37.50 37.30 9,500 0 0 0
KTT
3
3
3.10 3.10 3 200 0 0 0
L10
20.3
20.3
19.01 20.30 19.01 900 0 0 0
L14
44.3
44.3
43.85 44.94 43.75 312,300 0 0 0
L18
34.1
34.1
33.41 34.77 33.41 40,287 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.6
3.6
4.20 4.20 3.50 73,400 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.3
11.3
11.26 11.94 11.21 1,200 0 0 0
LAI
21.7
21.7
21.15 21.70 21.30 3,900 0 0 0
LAS
13.0
13.0
12.87 13.35 12.97 571,000 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
14.6
14.6
14.60 14.60 14.60 101 0 0 0
LBM
22.5
22.5
22.32 22.46 21.32 8,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.35 11.50 11.31 2,549,600 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 28,800 0 0 0
LDG
3.8
3.8
3.78 3.87 3.78 999,300 0 0 0
LDP
15
15
15 15 14.70 15,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.19 6.24 6.19 700 0 0 0
LG9
9.4
9.4
11 11 9.40 100 0 0 0
LGC
53.4
53.4
57.19 57.19 53.36 100 0 0 0
LGL
4.1
4.1
4.05 4.08 4.02 127,800 0 0 0
LHC
50.6
50.6
50.34 50.63 50.34 1,200 0 0 0
LHG
28.7
28.7
28.66 28.90 28.47 43,500 0 0 0
LIC
15
15
15 15.40 15 2,100 0 0 0
LIG
4
4
4 4.10 3.90 695,090 0 0 0
LIX
23.0
23.0
23.27 23.27 23.02 2,400 0 0 0
LLM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.4
13.4
12.63 13.48 13.43 30,000 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMH
3
3
2.90 3 2.90 62,700 0 0 0
LMI
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.2
15.2
15 15.55 15 5,192,000 0 0 0
LPT
6.7
6.7
6.70 6.70 6.70 100 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
9.3
9.3
9.60 9.60 9.10 18,719 0 0 0
LSS
10.5
10.5
10.42 10.51 10.37 259,800 0 0 0
LTG
24.1
24.1
24 24.20 23.90 137,179 0 0 0
M10
17.0
17.0
16.95 17.04 16.95 700 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.1
10.1
10 10.50 10 11,901 0 0 0
MAS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
MBB
17.5
17.5
17.47 17.51 17.32 5,445,800 0 0 0
MBG
4.1
4.1
4.20 4.20 4.10 273,384 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 18.27 17.77 4,612,200 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
8.0
8.0
8.48 8.48 7.95 2,500 0 0 0
MCH
78.3
78.3
76.65 78.31 76.17 28,100 0 0 0
MCM
36.1
36.1
36.08 36.08 35.69 10,101 0 0 0
MCO
4.7
4.7
5.20 5.20 4.70 22,600 0 0 0
MCP
35
35
35 35 35 500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.8
9.8
9.77 9.77 9.68 9,800 0 0 0
MDF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MDG
12.8
12.8
12 12.80 12.80 100 0 0 0
MEC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.1
6.1
6.10 6.10 5.80 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.3
26.3
26.10 26.40 25.60 2,700 0 0 0
MGC
4.3
4.3
4.34 4.34 4.34 8,100 0 0 0
MGG
26.9
26.9
26 29.50 26.80 1,100 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MHC
9.2
9.2
8.95 9.15 9.01 242,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.7
12.7
14.40 14.40 12.70 1,700 0 0 0
MIE
5.8
5.8
4.40 5.80 4.40 1,300 0 0 0
MIG
17.4
17.4
17.27 17.46 17.27 112,800 0 0 0
MKP
26.2
26.2
25.30 26.19 25.30 2,101 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
MLS
11.3
11.3
11.50 11.50 11 2,000 0 0 0
MML
23.7
23.7
26.40 26.40 23.70 600 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.0
17.0
16.90 17.10 16.71 256,500 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
14.0
14.0
14.55 14.55 14.05 1,600 0 0 0
MRF
25.9
25.9
27.26 27.36 25.89 700 0 0 0
MSB
9.8
9.8
9.81 9.88 9.77 1,785,200 0 0 0
MSH
36.8
36.8
36.56 36.84 36.51 129,700 0 0 0
MSN
62.9
62.9
61.30 63 61.50 1,595,200 0 0 0
MSR
14.4
14.4
14.30 14.50 14.10 90,600 0 0 0
MST
5.1
5.1
5.10 5.10 5 803,000 0 0 0
MTA
4
4
4 4 4 300 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
4.7
4.7
4.60 4.80 4.60 4,200 0 0 0
MTS
9.2
9.2
9.15 9.15 9.15 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
19.8
19.8
19.74 19.84 19.55 200 0 0 0
MVC
10.8
10.8
10.80 10.80 10.50 10,500 0 0 0
MVN
18.3
18.3
18.20 18.40 18.10 601 0 0 0
MWG
38.5
38.5
37.85 39.14 37.85 8,518,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.4
13.4
13.09 13.36 13 158,100 0 0 0
NAG
9.3
9.3
9.40 9.50 9.30 76,343 0 0 0
NAP
11.3
11.3
10.40 11.35 10.40 4,000 0 0 0
NAS
20
20
20 21.80 20 200 0 0 0
NAU
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NAV
13.3
13.3
13.37 13.37 13.33 800 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.8
20.8
20.70 21 20.30 62,200 0 0 0
NBC
10.2
10.2
10.24 10.24 10.05 57,236 0 0 0
NBE
10.8
10.8
10.75 10.75 10.75 10,700 0 0 0
NBP
12.5
12.5
12.50 12.50 11.30 200 0 0 0
NBT
12.2
12.2
12.23 12.23 12.23 0 0 0 0
NBW
22.0
22.0
21.98 21.98 21.98 0 0 0 0
NCG
17.8
17.8
18 18.10 17.60 77,428 0 0 0
NCT
83.1
83.1
83.05 83.05 82.29 5,200 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 0 0 0 0
NDN
9.6
9.6
9.60 9.70 9.40 86,400 0 0 0
NDP
22.0
22.0
22.03 22.03 22.03 0 0 0 0
NDT
6.9
6.9
6.60 6.90 6.60 24,400 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.30 6.40 6.30 12,600 0 0 0
NED
4.7
4.7
4.70 4.70 4.50 131,200 0 0 0
NET
57.0
57.0
56.51 58.78 56.51 4,900 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.4
17.4
17.60 17.70 17.35 199,900 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
18.9
18.9
19.51 19.76 18.49 1,251,400 0 0 0
NHT
11.2
11.2
11.75 11.75 11.20 2,600 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NKG
22.9
22.9
22.80 23.40 22.60 16,683,000 0 0 0
NLG
36.9
36.9
36.78 37.08 36.58 1,510,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.0
19.0
18.78 19.08 18.68 4,200 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
9.3
9.3
9.20 9.30 9.05 90,900 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.8
4.8
4.90 5 4.80 417,221 0 0 0
NS2
7.9
7.9
7.94 8.04 6.75 800 0 0 0
NSC
67.3
67.3
66.12 67.25 67.25 100 0 0 0
NSH
4.7
4.7
4.60 4.70 4.50 26,100 0 0 0
NSL
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.6
6.6
6.59 6.59 6.59 0 0 0 0
NT2
23.4
23.4
23.55 23.69 23.45 243,100 0 0 0
NTC
184.2
184.2
184 184.70 183.50 1,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.7
50.7
50.69 50.69 50.69 0 0 0 0
NTL
12.6
12.6
12.72 12.81 12.46 907,800 0 0 0
NTP
32.1
32.1
32.18 32.35 32.09 19,400 0 0 0
NTT
7
7
7 7 7 0 0 0 0
NTW
16.7
16.7
16.72 16.72 16.72 0 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NVB
10.8
10.8
10.70 10.80 10.50 99,624 0 0 0
NVL
18.1
18.1
17.45 18.25 17.50 35,230,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.6
7.6
7.50 7.59 7.30 1,400 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.9
15.9
15.70 16 15.70 22,500 0 0 0
OCB
11.3
11.3
11.13 11.38 11.13 974,000 0 0 0
OCH
6.8
6.8
6.80 6.80 6.80 3,700 0 0 0
ODE
42.2
42.2
42 42.30 42 24,800 0 0 0
OGC
7.0
7.0
6.80 7.15 6.92 379,700 0 0 0
OIL
10.2
10.2
9.96 10.16 9.87 624,600 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.36 21.55 21.17 4,000 0 0 0
ORS
12.7
12.7
12.57 12.76 12.53 1,566,600 0 0 0
PAC
24.0
24.0
24.38 25.20 24.04 20,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.6
18.6
18.46 18.75 18.46 685,900 0 0 0
PAP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PAS
4.3
4.3
4.20 4.30 4.10 62,400 0 0 0
PAT
89.5
89.5
88.30 89.48 88.30 16,882 0 0 0
PBC
9.4
9.4
9.20 9.40 9.20 44,900 0 0 0
PBP
11.2
11.2
11 11.20 10.90 2,400 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27.0
27.0
25.90 26.95 25.90 3,094,300 0 0 0
PCC
18
18
17.10 18 18 3,600 0 0 0
PCE
18.4
18.4
18.33 18.42 18.42 100 0 0 0
PCF
5
5
5 5 5 100 0 0 0
PCG
6.8
6.8
6.40 6.80 6.40 1,201 0 0 0
PCH
8.6
8.6
8.64 8.64 8.27 32,838 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7.20 7.20 7.20 500 0 0 0
PDB
9.2
9.2
9.14 9.33 8.57 3,300 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 202 0 0 0
PDN
96.6
96.6
102.99 102.99 96.61 1,300 0 0 0
PDR
24.7
24.7
24.39 24.84 24.35 8,671,600 0 0 0
PDV
8.8
8.8
8.74 8.82 8.74 12,300 0 0 0
PEG
6
6
6 6 6 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
34.3
34.3
34.29 34.29 34.29 100 0 0 0
PET
25
25
24.40 25.35 24.20 601,500 0 0 0
PFL
2.9
2.9
2.90 3 2.80 72,600 0 0 0
PGB
18.2
18.2
17.50 18.21 17.36 19,316 0 0 0
PGC
13.1
13.1
13.19 13.19 13.01 8,900 0 0 0
PGD
35.8
35.8
35.85 38.24 35.85 4,100 0 0 0
PGI
21.9
21.9
22.89 22.89 21.94 1,300 0 0 0
PGN
7.1
7.1
6.61 7.05 6.96 200 0 0 0
PGS
27.0
27.0
27.01 27.01 27.01 122 0 0 0
PGT
3.2
3.2
2.80 3.20 2.80 3,600 0 0 0
PGV
22.2
22.2
21.46 22.26 21.56 56,700 0 0 0
PHC
6.2
6.2
6.19 6.33 6.19 44,900 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PHN
51.8
51.8
51.77 51.77 51.77 0 0 0 0
PHP
20.5
20.5
21.25 21.25 20.46 18,700 0 0 0
PHR
46.8
46.8
46.35 46.90 46.35 114,500 0 0 0
PHS
16.2
16.2
16.43 16.43 13.60 308 0 0 0
PIA
24.5
24.5
23.13 24.82 24.54 500 0 0 0
PIC
12.5
12.5
12.51 12.51 12.51 400 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.4
7.4
7.25 7.40 7 6,200 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJT
9.3
9.3
9.26 9.26 9.26 0 0 0 0
PLA
6
6
6.10 6.20 6 1,000 0 0 0
PLC
29.1
29.1
29.32 29.32 28.84 57,453 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 12,100 0 0 0
PLP
4.1
4.1
4.05 4.08 4 53,400 0 0 0
PLX
34.5
34.5
32.43 34.45 32.58 3,135,500 0 0 0
PMB
9.4
9.4
9.17 9.36 9.27 20,000 0 0 0
PMC
73.3
73.3
70.29 74.16 70.29 1,800 0 0 0
PMG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PMJ
18.0
18.0
17.96 17.96 17.96 0 0 0 0
PMP
11.0
11.0
10.97 10.97 10.97 0 0 0 0
PMS
30.5
30.5
30.51 30.51 30.51 0 0 0 0
PMT
7.3
7.3
7.32 7.32 7.32 600 0 0 0
PMW
27.4
27.4
27.38 27.38 27.38 0 0 0 0
PNC
8.7
8.7
8.65 8.65 8.65 0 0 0 0
PND
6
6
6 6 6 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
79.4
79.4
78.63 79.82 78.53 571,100 0 0 0
PNP
15.5
15.5
15.54 15.54 15.54 0 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.1
12.1
12.20 12.20 12 4,100 0 0 0
POT
17.1
17.1
17.11 17.11 17.11 100 0 0 0
POV
8.3
8.3
8.30 8.59 8.30 700 0 0 0
POW
11.3
11.3
11.30 11.40 11.30 3,554,900 0 0 0
PPC
11.8
11.8
11.70 11.87 11.70 78,500 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
22.9
22.9
22.68 22.94 22.68 107,600 0 0 0
PPP
13.5
13.5
13.13 13.48 12.69 1,800 0 0 0
PPS
10.8
10.8
10.80 10.80 10.60 300 0 0 0
PPY
8.1
8.1
8.46 8.46 8.08 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.2
18.2
17.87 18.16 17.87 1,400 0 0 0
PRE
17.2
17.2
16.30 17.18 16.30 500 0 0 0
PRT
10.7
10.7
10.80 10.80 10.70 6,200 0 0 0
PSB
5.8
5.8
5.90 5.90 5.40 7,000 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.3
12.3
12.33 12.33 12.23 10,200 0 0 0
PSE
10.5
10.5
10.30 10.50 10.30 300 0 0 0
PSH
10
10
9.85 10.10 9.82 851,900 0 0 0
PSI
9.1
9.1
9 9.30 9 97,900 0 0 0
PSL
11.6
11.6
11.65 11.65 11.65 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.5
6.5
6.40 6.50 6.40 9,500 0 0 0
PSW
7.5
7.5
7.53 7.53 7.53 17,400 0 0 0
PTB
55.8
55.8
55.73 55.83 55.44 30,600 0 0 0
PTC
5.7
5.7
5.78 5.78 5.51 55,200 0 0 0
PTD
4.3
4.3
3.90 4.29 4.29 100 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
50
50
50 50 50 601 0 0 0
PTL
4.3
4.3
3.99 4.26 3.97 941,400 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.2
4.2
4.20 4.40 4.20 3,200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 154,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21.7
21.7
20.70 21.80 20.80 423,600 0 0 0
PVC
15
15
14.40 15.20 14.50 1,891,100 0 0 0
PVD
28.6
28.6
27.30 28.65 27.40 10,971,600 0 0 0
PVG
8.2
8.2
8.12 8.40 8.21 18,500 0 0 0
PVI
42.4
42.4
42.06 42.43 41.78 33,800 0 0 0
PVM
12
12
11.60 12 11.30 21,200 0 0 0
PVO
5.6
5.6
5.50 5.60 5.30 29,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
39
39
37.20 39.40 37.30 11,724,900 0 0 0
PVT
23.6
23.6
23.23 23.91 23.41 6,180,700 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.9
3.9
3.90 3.90 3.80 6,100 0 0 0
PWS
9.4
9.4
9.37 9.37 9.37 200 0 0 0
PXI
2.8
2.8
2.70 2.80 2.60 101,400 0 0 0
PXL
8.4
8.4
8.20 8.40 8.10 202,200 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 4.90 4.70 187,100 0 0 0
PXT
3.8
3.8
3.70 3.80 3.70 62,900 0 0 0
QCC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
QCG
11.3
11.3
11.35 11.35 11 511,800 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25
25
25 25 25 500 0 0 0
QNC
8
8
7.90 8.20 7.80 18,100 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
42.1
42.1
41.91 42.28 41.54 180,700 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 8.25 100 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 500 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
QTP
13.6
13.6
13.61 13.80 13.52 501,500 0 0 0
RAL
104.3
104.3
104.38 104.67 100.90 61,300 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.2
4.2
4.20 4.20 4.20 200 0 0 0
RCC
16
16
16 16 16 26 0 0 0
RCL
12.7
12.7
12.50 12.70 12.20 3,100 0 0 0
RDP
9.4
9.4
9.46 9.46 9.21 188,100 0 0 0
REE
49.3
49.3
48.95 49.46 48.95 180,100 0 0 0
RIC
4.1
4.1
4.10 4.10 4 2,000 0 0 0
RTB
17.8
17.8
17.80 17.80 17.80 200 0 0 0
S4A
29.4
29.4
29.37 29.37 28.94 6,100 0 0 0
S55
45.8
45.8
46.03 46.03 45.84 6,400 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
8.6
8.6
8.48 8.76 8.48 142,700 0 0 0
SAB
62.5
62.5
61.29 63.08 60.63 770,200 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 200 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
6.5
6.5
6.40 6.54 6.41 236,900 0 0 0
SAS
22.9
22.9
22.96 22.96 22.67 2,200 0 0 0
SAV
11.9
11.9
12.00 12.08 11.66 49,600 0 0 0
SBA
23.9
23.9
23.91 23.91 23.91 0 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
43.4
43.4
43.37 43.37 43.37 700 0 0 0
SBL
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SBM
27.4
27.4
27.37 27.37 27.37 0 0 0 0
SBR
10.4
10.4
10.37 10.37 10.37 0 0 0 0
SBS
7.3
7.3
7.20 7.30 7.10 1,286,900 0 0 0
SBT
13.3
13.3
13.35 13.35 13.20 1,453,900 0 0 0
SBV
9.9
9.9
9.80 9.98 9.90 3,300 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 2,000 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.3
64.3
64 64.50 64 59,100 0 0 0
SCI
12.5
12.5
12.40 12.70 12.20 78,100 0 0 0
SCJ
4.2
4.2
3.80 4.20 4.20 100 0 0 0
SCL
17.6
17.6
17.59 17.59 17.59 2,100 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
6.9
6.9
6.87 7 6.87 1,180,200 0 0 0
SCS
61.8
61.8
61.01 61.85 60.35 10,300 0 0 0
SCY
13.9
13.9
15.69 15.69 13.94 200 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 100 0 0 0
SD3
4.7
4.7
4.70 4.70 4.70 2,000 0 0 0
SD5
6.8
6.8
6.77 6.77 6.67 4,100 0 0 0
SD6
3.7
3.7
3.60 3.70 3.50 3,800 0 0 0
SD9
8.1
8.1
8.10 8.20 8 4,800 0 0 0
SDA
5.5
5.5
5.60 5.70 5.50 33,900 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
1.9
1.9
2 2 1.90 106,700 0 0 0
SDG
16.1
16.1
16.20 16.20 16.10 300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
28
28
28 28 28 0 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 0 0 0 0
SEB
42.1
42.1
42.06 42.06 42.06 0 0 0 0
SED
17.7
17.7
17.62 17.71 17.71 400 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
8.2
8.2
8.19 8.19 8.19 0 0 0 0
SFI
29.4
29.4
29.61 29.61 27.58 4,000 0 0 0
SFN
16.7
16.7
18.39 18.39 16.66 100 0 0 0
SGB
11.7
11.7
11.73 11.73 11.64 9,412 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 1 0 0 0
SGH
26.7
26.7
25.40 26.74 26.74 100 0 0 0
SGI
14.1
14.1
14.30 14.30 14.10 7,000 0 0 0
SGN
63.9
63.9
63.74 64.04 63.16 3,500 0 0 0
SGP
16.2
16.2
16.40 16.60 16 75,900 0 0 0
SGR
19.5
19.5
19.27 19.46 19.13 38,400 0 0 0
SGT
12
12
11.90 12.35 11.90 6,000 0 0 0
SHA
4.6
4.6
4.67 4.74 4.61 3,900 0 0 0
SHB
10.4
10.4
10.39 10.49 10.34 7,753,300 0 0 0
SHE
8.6
8.6
8.83 8.83 8.33 900 0 0 0
SHI
13.9
13.9
13.90 13.90 13.80 144,500 0 0 0
SHN
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SHP
28.1
28.1
28.38 28.38 27.75 2,500 0 0 0
SHS
18.1
18.1
17.60 18.20 17.60 23,788,600 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
14.4
14.4
14.42 14.42 14.42 0 0 0 0
SJD
14.8
14.8
14.90 14.90 14.80 56,600 0 0 0
SJE
21.3
21.3
20.70 21.30 20.60 125,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.9
14.9
14.94 14.94 14.94 100 0 0 0
SJM
5.7
5.7
5.80 5.80 5.50 6,400 0 0 0
SJS
67.6
67.6
67.40 70 67.40 154,800 0 0 0
SKG
12.9
12.9
13.00 13.04 12.81 148,900 0 0 0
SKH
28.5
28.5
28.90 29.30 28.50 42,801 0 0 0
SKN
7.9
7.9
8.91 10.15 7.85 7,600 0 0 0
SKV
46.7
46.7
47.23 48.07 46.67 81,000 0 0 0
SLS
149.6
149.6
148.50 149.60 148 5,200 0 0 0
SMA
9.5
9.5
8.96 9.50 8.96 300 0 0 0
SMB
33.7
33.7
33.67 33.67 33.67 7,300 0 0 0
SMC
10.2
10.2
10.15 10.25 10.10 374,900 0 0 0
SMN
12.0
12.0
11.89 12.16 11.79 4,300 0 0 0
SMT
5.8
5.8
5.70 5.90 5.40 1,900 0 0 0
SNZ
27.6
27.6
27.90 28 27.10 2,200 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.30 3.40 3.30 21,800 0 0 0
SPM
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SQC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
SRA
3.4
3.4
3.50 3.50 3.40 91,490 0 0 0
SRB
2
2
2.10 2.20 2 16,600 0 0 0
SRC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
SRF
8.2
8.2
8.10 8.33 7.61 4,700 0 0 0
SRT
5.9
5.9
5.90 5.90 5.90 1,800 0 0 0
SSB
20.4
20.4
20.37 20.37 20.01 1,618,500 0 0 0
SSC
28.7
28.7
28.73 28.73 28.73 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
7.39 8.59 7.39 700 0 0 0
SSH
63.2
63.2
62.70 63.30 62.70 58,900 0 0 0
SSI
31.6
31.6
31.40 31.95 31.30 12,215,700 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
19.9
19.9
18.80 20 18.80 339,000 0 0 0
STB
27.8
27.8
28.15 28.25 27.80 12,029,500 0 0 0
STC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
STG
52
52
52 52 52 0 0 0 0
STH
13.9
13.9
14 14 12.70 1,400 0 0 0
STK
27.2
27.2
26 27.20 26.05 19,800 0 0 0
STP
7.2
7.2
6.92 7.19 7.10 23,000 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
29.6
29.6
31.82 31.82 29.60 6,000 0 0 0
SVD
2.3
2.3
2.33 2.34 2.30 9,800 0 0 0
SVG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.0
54.0
54.03 54.03 54.03 4,000 0 0 0
SVN
3.7
3.7
3.70 3.80 3.50 3,500 0 0 0
SVT
8.9
8.9
8.90 8.90 8.90 900 0 0 0
SWC
23.8
23.8
23.50 23.80 23.50 700 0 0 0
SZB
29.0
29.0
28.48 28.95 28.76 4,900 0 0 0
SZC
34.3
34.3
34.65 35.01 34.05 1,680,100 0 0 0
SZE
13
13
13 13 13 100 0 0 0
SZG
30.1
30.1
29.96 30.06 29.96 400 0 0 0
SZL
37.5
37.5
37.50 37.50 36.50 4,700 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.3
10.3
10.60 10.60 10.20 47,050 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
35.3
35.3
36.01 36.01 34.99 2,000 0 0 0
TBD
78.5
78.5
78.50 78.50 78.50 0 0 0 0
TBH
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.9
6.9
6.90 7.00 6.80 35,400 0 0 0
TCB
14.5
14.5
14.52 14.69 14.35 1,779,600 0 0 0
TCD
5.8
5.8
5.79 5.84 5.78 574,300 0 0 0
TCH
12.3
12.3
12.15 12.35 12.05 5,394,800 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.4
34.4
34.59 34.68 33.84 9,800 0 0 0
TCM
37.5
37.5
37.55 37.64 37.14 701,000 0 0 0
TCO
9.8
9.8
9.80 9.90 9.75 16,300 0 0 0
TCR
3.3
3.3
3.30 3.36 3.10 1,100 0 0 0
TCT
22.2
22.2
22 22.50 21.95 2,100 0 0 0
TCW
24.7
24.7
25.03 25.03 24.66 10,100 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 1,000 0 0 0
TDC
9.6
9.6
9.58 9.80 9.57 181,100 0 0 0
TDF
14.4
14.4
14.41 14.41 14.41 0 0 0 0
TDG
3.9
3.9
3.84 3.90 3.80 37,100 0 0 0
TDH
4.7
4.7
4.68 4.75 4.66 129,200 0 0 0
TDM
38.2
38.2
38.01 38.24 38.24 5,400 0 0 0
TDN
8.0
8.0
7.97 7.97 7.89 10,500 0 0 0
TDP
25.3
25.3
26.36 26.36 25.18 122,400 0 0 0
TDS
7.4
7.4
7.42 7.42 7.12 2,000 0 0 0
TDT
6.6
6.6
6.60 6.60 6.50 89,200 0 0 0
TDW
50.0
50.0
50.13 50.13 46.66 2,400 0 0 0
TED
38.4
38.4
38.41 38.41 38.41 0 0 0 0
TEG
9.9
9.9
9.91 9.96 9.80 6,700 0 0 0
TEL
11.8
11.8
10.30 11.80 11.80 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.7
7.7
7.60 7.70 7.60 5,600 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
THD
35.5
35.5
35.40 35.60 35.30 21,111 0 0 0
THG
33.3
33.3
32.90 33.32 32.48 18,400 0 0 0
THM
12
12
12.27 12.27 10.55 2,500 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 10 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 11.20 3,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.9
22.9
22.59 22.88 22.19 1,205 0 0 0
TIE
7.9
7.9
6.40 7.90 6.40 3,300 0 0 0
TIG
10.5
10.5
10.40 10.60 10.30 1,670,567 0 0 0
TIN
11.7
11.7
11.60 11.70 11.60 200 0 0 0
TIP
24.4
24.4
24.35 24.60 24.01 172,700 0 0 0
TIS
4.2
4.2
4.20 4.30 4.10 16,700 0 0 0
TIX
30.9
30.9
30.87 30.87 30.87 0 0 0 0
TJC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.4
7.4
7.30 7.50 7.20 301,360 0 0 0
TKU
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
5.4
5.4
5.12 5.47 5.14 947,600 0 0 0
TLG
50.0
50.0
48.76 49.99 48.13 24,300 0 0 0
TLH
8
8
7.64 8 7.65 1,624,600 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.5
6.5
6.40 6.50 6.40 14,700 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
41.8
41.8
41.77 42.65 41.77 23,706 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMP
57.3
57.3
54.95 57.31 57.31 100 0 0 0
TMS
41.0
41.0
39.40 41.09 40.19 36,600 0 0 0
TMT
16.2
16.2
15.75 16.20 15.55 1,400 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.8
10.8
10.76 10.76 10.76 0 0 0 0
TN1
13.5
13.5
13.37 13.46 13.37 200 0 0 0
TNA
5.7
5.7
5.64 5.73 5.64 23,300 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
64.0
64.0
63.97 63.97 63.97 0 0 0 0
TNG
16.5
16.5
16.36 16.54 16.36 819,900 0 0 0
TNH
16.9
16.9
16.87 16.95 16.75 118,100 0 0 0
TNI
2.7
2.7
2.63 2.74 2.63 26,300 0 0 0
TNP
19.2
19.2
19.23 19.23 19.23 0 0 0 0
TNT
4.7
4.7
4.55 4.69 4.55 129,700 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOS
32.5
32.5
30.60 32.64 30.60 18,105 0 0 0
TOT
13.7
13.7
13.57 13.65 13.65 11,700 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
16.4
16.4
16.30 16.49 16.25 2,466,900 0 0 0
TPC
5.8
5.8
5.40 5.77 5.40 16,800 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TRA
74.1
74.1
74.21 74.21 74.02 1,900 0 0 0
TRC
31.4
31.4
31 31.40 29.50 3,200 0 0 0
TRS
24.0
24.0
24.05 24.05 24.05 0 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
44.5
44.5
45.22 45.22 44.23 5,100 0 0 0
TSC
3.6
3.6
3.62 3.69 3.62 519,100 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
33.1
33.1
33.07 33.07 33.07 1,800 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8
8
7.90 8 7.85 663,500 0 0 0
TTC
12.2
12.2
12.48 12.48 12.11 1,400 0 0 0
TTD
68.4
68.4
68.38 68.38 68.38 600 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.0
4.0
3.96 3.99 3.92 602,800 0 0 0
TTG
9.3
9.3
9.90 9.90 8.50 8,100 0 0 0
TTH
4
4
3.90 4.10 3.90 348,000 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 200 0 0 0
TTN
7.0
7.0
7.02 7.11 7.02 7,600 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
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
17.8
17.8
17.91 18.30 17.42 5,000 0 0 0
TV2
38.9
38.9
36.33 38.86 36.96 1,235,200 0 0 0
TV3
10.7
10.7
11.20 11.39 10.72 18,200 0 0 0
TV4
12.5
12.5
12.34 12.53 12.34 22,300 0 0 0
TV6
3.7
3.7
4 4 3.70 1,200 0 0 0
TVA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TVB
5.1
5.1
5.08 5.14 4.73 43,700 0 0 0
TVD
11.9
11.9
11.80 11.89 11.80 14,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.20 6.30 6.20 173,444 0 0 0
TVS
18.5
18.5
18.14 18.64 18.09 20,600 0 0 0
TVT
14.9
14.9
14.88 14.88 14.78 7,700 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 100 0 0 0
TXM
4.6
4.6
4.50 4.70 4.30 5,410 0 0 0
TYA
9.8
9.8
9.58 9.76 9.67 1,000 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.8
8.8
8.70 8.80 8.60 16,600 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
32.5
32.5
32 32.50 32.50 1,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8
8
8.10 8.10 8 25,000 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
13.2
13.2
13.22 13.22 13.22 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.3
6.3
6.30 6.30 6.10 7,400 0 0 0
VAB
6.6
6.6
6.50 6.70 6.50 153,907 0 0 0
VAF
12.0
12.0
11.22 11.96 11.22 400 0 0 0
VAV
33.2
33.2
33.21 33.21 33.21 0 0 0 0
VBB
9.5
9.5
9.48 9.48 9.48 69 0 0 0
VBC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VC1
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VC2
10.2
10.2
10 10.30 10 109,528 0 0 0
VC3
21.6
21.6
21.43 21.61 21.25 398,400 0 0 0
VC6
10.9
10.9
10.93 10.93 10.93 0 0 0 0
VC7
15.4
15.4
15.40 15.70 15.30 372,700 0 0 0
VC9
5.7
5.7
5.60 5.70 5.30 1,100 0 0 0
VCA
8.7
8.7
8.50 8.70 8.68 600 0 0 0
VCB
85.1
85.1
85.80 85.90 85.10 733,100 0 0 0
VCC
14.3
14.3
14.42 14.42 13.35 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
189.9
189.9
189.90 189.90 189.90 0 0 0 0
VCG
20.5
20.5
20.22 20.54 20.27 4,184,500 0 0 0
VCI
31.9
31.9
30.99 32.17 31.22 6,363,000 0 0 0
VCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VCP
22.4
22.4
22.40 22.40 22.40 0 0 0 0
VCR
22.6
22.6
22.60 22.60 22.20 15,700 0 0 0
VCS
54.2
54.2
54.56 54.66 54.00 77,620 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
VCX
3.3
3.3
3.80 3.80 3.30 200 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
12.8
12.8
12.82 12.82 12.82 0 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
14.1
14.1
14.13 14.26 13.99 500,600 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.60 3.70 3.60 400 0 0 0
VE3
13.4
13.4
14.20 14.90 12.80 1,000 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.10 4.50 4.30 38,600 0 0 0
VE9
2.1
2.1
2.10 2.20 2 13,200 0 0 0
VEA
32.9
32.9
32.50 33.10 32.50 401,500 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VEF
116.9
116.9
114.60 118 112.60 5,800 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
36.7
36.7
36.65 36.75 35.95 1,000 0 0 0
VFC
74.8
74.8
74.84 74.84 74.84 105 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 0 0 0 0
VFR
12
12
12 12.80 12 5,900 0 0 0
VGC
52.8
52.8
52.10 53 52.10 608,000 0 0 0
VGG
33.7
33.7
33.15 33.72 32.68 4,000 0 0 0
VGI
26.2
26.2
26 26.40 25.80 642,771 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.9
32.9
32.89 32.89 32.89 300 0 0 0
VGR
34.4
34.4
32.38 34.39 34.39 100 0 0 0
VGS
21.5
21.5
21.52 21.90 21.24 1,255,000 0 0 0
VGT
11.7
11.7
11.48 11.68 11.39 159,977 0 0 0
VGV
27.8
27.8
27.80 27.80 27.80 3,000 0 0 0
VHC
55.2
55.2
55.21 55.78 55.21 301,100 0 0 0
VHD
13
13
13 13 12.20 1,900 0 0 0
VHE
3.2
3.2
3.30 3.30 3.20 160,100 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
2.7
2.7
2.70 2.70 2.60 622,700 0 0 0
VHH
3.6
3.6
3.40 3.60 3.40 1,300 0 0 0
VHL
14
14
14 14 14 7,100 0 0 0
VHM
41.2
41.2
40.75 41.30 40.75 4,209,300 0 0 0
VIB
15.2
15.2
15.09 15.25 15.05 1,756,500 0 0 0
VIC
42.6
42.6
42.40 42.65 42.30 2,051,700 0 0 0
VID
4.6
4.6
4.58 4.62 4.62 1,500 0 0 0
VIE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VIF
17.1
17.1
17.15 17.15 17.15 500 0 0 0
VIG
7.6
7.6
7.60 7.70 7.50 258,700 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
19.2
19.2
19.19 19.19 19.19 300 0 0 0
VIP
10.5
10.5
10.27 10.55 10.27 153,200 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.2
15.2
14.10 15.20 14.30 500 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIX
13.8
13.8
13.63 13.88 13.59 24,052,300 0 0 0
VJC
106.8
106.8
106.50 107.60 105.40 830,200 0 0 0
VLA
18
18
18 18 18 0 0 0 0
VLB
31.6
31.6
31.63 31.72 31.53 12,100 0 0 0
VLC
15
15
14.90 15 14.80 67,100 0 0 0
VLG
3.6
3.6
3.60 3.70 3.60 7,600 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 7.45 7.27 1,200 0 0 0
VMD
15.1
15.1
14.90 15.17 14.80 19,700 0 0 0
VMG
3.3
3.3
3.10 3.30 3.10 1,100 0 0 0
VMS
28.1
28.1
28.13 28.13 28.13 0 0 0 0
VMT
20.7
20.7
27.50 27.90 20.70 2,200 0 0 0
VNA
11.5
11.5
11.59 11.59 11.35 6,200 0 0 0
VNB
8.8
8.8
8.90 8.90 8.60 5,500 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 0 0 0 0
VND
17.9
17.9
17.67 18.01 17.67 17,480,500 0 0 0
VNE
6.6
6.6
6.55 6.71 6.54 745,000 0 0 0
VNF
7.4
7.4
7.52 7.52 7.42 1,120 0 0 0
VNG
8
8
8 8 7.90 6,200 0 0 0
VNH
2.4
2.4
2.40 2.50 2.30 36,200 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
13.0
13.0
12.94 13.08 12.75 1,400 0 0 0
VNM
67.0
67.0
67.13 67.42 66.83 1,262,500 0 0 0
VNP
11.9
11.9
12 12 11.90 1,400 0 0 0
VNR
22.2
22.2
22.30 22.30 22.01 4,400 0 0 0
VNS
11.5
11.5
11.33 11.69 11.42 30,500 0 0 0
VNT
47.6
47.6
47.60 47.60 47.60 400 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.5
5.5
5.70 5.70 5.30 300 0 0 0
VNZ
735
735
747 747 720 2,280 0 0 0
VOC
20.5
20.5
20.49 20.59 20.30 24,200 0 0 0
VOS
11.0
11.0
11.10 11.20 10.90 1,572,100 0 0 0
VPA
3.4
3.4
3.40 3.40 3.40 102 0 0 0
VPB
18.3
18.3
18.37 18.42 18.28 5,477,900 0 0 0
VPD
21.3
21.3
21.89 21.89 21.32 3,700 0 0 0
VPG
15.6
15.6
15.33 15.57 15.10 823,700 0 0 0
VPH
8.0
8.0
8.01 8.31 7.99 301,100 0 0 0
VPI
46
46
45.83 46.08 45.67 1,054,600 0 0 0
VPR
21.3
21.3
21.29 21.29 21.29 0 0 0 0
VPS
9.2
9.2
9.21 9.21 9.21 200 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
13.2
13.2
12.21 13.23 12.21 200 0 0 0
VRC
8.2
8.2
7.74 8.37 7.74 6,500 0 0 0
VRE
23.2
23.2
22.90 23.35 22.80 4,081,300 0 0 0
VRG
20.7
20.7
21.71 21.71 20.65 6,000 0 0 0
VSA
18.5
18.5
18.53 18.53 18.53 410 0 0 0
VSC
17.5
17.5
17.74 17.74 17.40 663,400 0 0 0
VSE
6.5
6.5
6.50 6.50 6.50 7,500 0 0 0
VSF
38
38
36.80 38 37 1,300 0 0 0
VSH
42.5
42.5
41.49 42.69 41.49 13,400 0 0 0
VSI
17.8
17.8
17.84 17.84 17.84 100 0 0 0
VSM
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VSN
19.2
19.2
18.83 19.22 18.83 3,700 0 0 0
VTA
4.2
4.2
4.20 4.20 3.90 2,900 0 0 0
VTB
9.8
9.8
9.84 9.84 9.84 0 0 0 0
VTC
9.3
9.3
8.57 9.60 8.02 23,800 0 0 0
VTD
7.7
7.7
7.80 7.80 7.50 10,001 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTH
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTK
22.3
22.3
22.53 22.63 22.33 486 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 8.63 8.55 94,400 0 0 0
VTP
47.5
47.5
47.30 47.50 46.70 641,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
18.8
18.8
19 19.20 18.80 8,508 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 4 6,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.23 103,410 0 0 0
VUA
26
26
26.80 27.60 25.80 14,000 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
161.5
161.5
161.47 161.47 161.47 0 0 0 0
WSB
48.0
48.0
47.94 48.41 46.93 700 0 0 0
WSS
6.5
6.5
6.40 6.50 6.40 29,500 0 0 0
X20
8.8
8.8
9.70 9.70 8.80 5,000 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24.3
24.3
24.30 24.30 24.30 105 0 0 0
XHC
26.9
26.9
25 26.90 26.90 100 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 6 0 0 0
XMC
7.0
7.0
7.03 7.11 7.03 11,500 0 0 0
XMD
7.4
7.4
6.50 7.40 6.50 1,200 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
8.50 8.50 8.12 5,100 0 0 0
YEG
9.9
9.9
10.16 10.45 9.81 625,800 0 0 0
YTC
31.7
31.7
27.56 31.66 31.66 100 0 0 0
^BB
239.6
239.6
228.40 240.25 228.20 2,347,900 0 0 0
^BDS
884.0
884.0
876.30 887.96 872.70 4,688,478 0 0 0
^BH
1,100.5
1,100.5
1,095.81 1,107.54 1,089.20 148,574 0 0 0
^BL
2,093.1
2,093.1
2,061.63 2,121.23 2,055.41 5,457,718 0 0 0
^CAOSU
230.6
230.6
231.40 233.42 228.79 311,044 0 0 0
^CBTS
1,637.8
1,637.8
1,627.60 1,648.30 1,619.55 444,558 0 0 0
^CK
1,279.2
1,279.2
1,263.09 1,291.26 1,260.75 9,603,226 0 0 0
^CNTT
3,805.9
3,805.9
3,773.67 3,819.54 3,766.45 769,490 0 0 0
^CSSK
1,827.0
1,827.0
1,810.53 1,834.58 1,798.12 58,878 0 0 0
^DAUKHI
646.3
646.3
631.89 648.44 629.98 3,394,397 0 0 0
^DNP
756.9
756.9
755.72 764.97 732.60 1,814,426 0 0 0
^DUOCPHAM
3,215.8
3,215.8
3,177.13 3,228.69 3,169.56 1,110,485 0 0 0
^DVLTAUGT
109.2
109.2
108.80 109.89 107.31 35,665 0 0 0
^DVTVHT
842.4
842.4
808.57 845.31 806.90 887,235 0 0 0
^GELEX
1,058.1
1,058.1
1,045.73 1,062.26 1,043.51 6,759,403 0 0 0
^GIAODUC
1,099.3
1,099.3
1,076.58 1,102.18 1,013.04 36,173 0 0 0
^HASTC
227.0
227.0
224.39 227.04 224.06 76,692,427 0 0 0
^HK
672.2
672.2
674.25 699.89 665.59 241,917 0 0 0
^KK
712.5
712.5
684.96 717.36 684.43 9,117,080 0 0 0
^LARGECAP
1,806.3
1,806.3
1,799.24 1,823.42 1,787.76 2,933,754 0 0 0
^LOUIS
297.4
297.4
295.16 300.38 294.31 229,449 0 0 0
^MIDCAP
759.8
759.8
748.47 765.06 746.45 4,830,453 0 0 0
^NANGLUONG
961.5
961.5
958.38 968.70 954.33 972,487 0 0 0
^NH
1,447.4
1,447.4
1,447.73 1,458.80 1,439.31 3,047,097 0 0 0
^NHUA
946.7
946.7
943.81 951.82 940.71 248,709 0 0 0
^NLN
82.7
82.7
79.78 83.17 79.75 15,591,215 0 0 0
^PHANBON
2,676.3
2,676.3
2,642.09 2,689.05 2,641.46 1,840,437 0 0 0
^SMALLCAP
813.0
813.0
809.12 817.84 804.92 920,307 0 0 0
^SPCS
590.7
590.7
587.27 590.70 586.57 76,870 0 0 0
^SXHGD
600.0
600.0
592.18 601.43 589.02 391,812 0 0 0
^SXNHC
1,464.3
1,464.3
1,446.63 1,469.36 1,444.80 1,409,375 0 0 0
^SXPT
1,295.2
1,295.2
1,281.54 1,301.73 1,270.08 383,977 0 0 0
^SXTBMM
188.4
188.4
192.11 193.60 185.75 437,493 0 0 0
^TBD
1,110.8
1,110.8
1,097.60 1,116.02 1,091.57 7,140,300 0 0 0
^TCK
157.0
157.0
154.82 159.81 154.82 192,408 0 0 0
^THEP
2,544.1
2,544.1
2,515.25 2,554.66 2,507.98 20,831,116 0 0 0
^TI
872.9
872.9
863.51 876.06 859.87 808,869 0 0 0
^TPDU
1,905.1
1,905.1
1,883.23 1,914.92 1,874.76 1,296,371 0 0 0
^UPCOM
85.0
85.0
84.66 85.04 84.32 25,706,455 0 0 0
^VLXD
3,145.9
3,145.9
3,110.67 3,159.65 3,102.82 19,319,492 0 0 0
^VN30
1,093.2
1,093.2
1,090.14 1,097.42 1,087.95 122,220,800 0 0 0
^VNINDEX
1,102.8
1,102.8
1,097.28 1,105.28 1,096.33 562,813,100 0 0 0
^VTKB
604.0
604.0
599.28 609.67 593.63 697,939 0 0 0
^XD
934.3
934.3
930.91 944.91 922.92 1,506,610 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |