DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/12/2023

NGÀY: [ 29/12 ]    [ 28/12 ]    [ 27/12 ]    [ 26/12 ]    [ 25/12 ]    [ 22/12 ]    [ 21/12 ]    [ 20/12 ]    [ 19/12 ]    [ 18/12 ]    [ 15/12 ]    [ 14/12 ]    [ 13/12 ]    [ 12/12 ]    [ 11/12 ]    [ 08/12 ]    [ 07/12 ]    [ 06/12 ]    [ 05/12 ]    [ 04/12 ]    [ 01/12 ]    (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 04/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.2
26.2
26.18 26.18 26.18 11 0 0 0
AAA
9.2
9.2
9.17 9.38 9.15 3,368,400 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.4
9.4
9.40 9.75 9.40 2,500 0 0 0
AAS
8.9
8.9
8.50 9 8.50 3,039,081 0 0 0
AAT
5
5
4.99 5.07 4.98 427,200 0 0 0
AAV
4.2
4.2
4.20 4.30 4.10 233,733 0 0 0
ABB
7.8
7.8
7.70 7.90 7.70 749,333 0 0 0
ABC
13.4
13.4
13.42 13.42 11.31 47,500 0 0 0
ABI
25.2
25.2
25.43 26.00 21.48 60,900 0 0 0
ABR
12.3
12.3
12.26 12.26 12.26 500 0 0 0
ABS
5.8
5.8
5.62 5.79 5.65 1,069,300 0 0 0
ABW
9.8
9.8
9.50 9.90 9.30 473,035 0 0 0
ACB
18.7
18.7
18.44 18.86 18.48 9,041,000 0 0 0
ACC
11.9
11.9
11.35 11.90 11.30 137,000 0 0 0
ACE
33.6
33.6
34.15 34.15 33.59 2,400 0 0 0
ACL
12.7
12.7
12.60 12.75 12.40 32,200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
8
8
8 8 8 0 0 0 0
ACV
67.2
67.2
67.70 69.40 63 88,000 0 0 0
ADC
17.1
17.1
17.08 17.08 17.08 0 0 0 0
ADG
22.2
22.2
22.15 23.45 21.15 5,700 0 0 0
ADS
12.1
12.1
11.95 12.27 11.95 273,600 0 0 0
AFX
9.2
9.2
9.20 9.30 9 89,400 0 0 0
AG1
7.3
7.3
7.21 7.31 6.53 2,000 0 0 0
AGG
20
20
19.96 20.16 19.56 652,800 0 0 0
AGP
22.0
22.0
22.05 22.05 21.52 1,200 0 0 0
AGR
16.7
16.7
15.65 16.70 15.90 4,041,700 0 0 0
AGX
36.7
36.7
33.93 36.74 29.18 300 0 0 0
AIC
13
13
12.50 13 12.80 3,500 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 548 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 11,200 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
10.2
10.2
9.81 10.20 9.81 363,203 0 0 0
AMV
3.8
3.8
3.70 3.80 3.60 947,369 0 0 0
ANT
8.8
8.8
7.90 8.84 7.90 12,600 0 0 0
ANV
30.8
30.8
29.60 30.90 29.70 2,211,600 0 0 0
APF
43.9
43.9
43.29 43.91 43.52 3,800 0 0 0
APG
10.4
10.4
9.84 10.35 9.98 1,856,300 0 0 0
APH
7.6
7.6
7.50 7.70 7.50 594,100 0 0 0
API
6
6
5.80 6 5.80 612,872 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 2,000 0 0 0
APS
7
7
6.80 7.10 6.80 1,255,593 0 0 0
ARM
26.2
26.2
26.15 26.15 26.15 400 0 0 0
ASG
20.4
20.4
20.73 20.73 19.82 5,800 0 0 0
ASM
8.5
8.5
8.21 8.53 8.26 2,381,300 0 0 0
ASP
5.1
5.1
5.07 5.12 5.07 27,200 0 0 0
AST
50.0
50.0
48.73 50.00 48.63 25,000 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.6
11.6
10.60 11.60 10.60 1,356 0 0 0
AVC
47.3
47.3
47.75 47.75 46.41 2,100 0 0 0
BAB
12
12
11.81 12.09 11.81 8,200 0 0 0
BAF
18.3
18.3
18.07 18.28 18.04 3,865,300 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BAX
41.5
41.5
41.59 43.10 41.50 3,600 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.1
9.1
9.10 9.10 9.10 300 0 0 0
BCA
4.9
4.9
4.80 4.90 4.70 83,814 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 9.20 386,743 0 0 0
BCE
5.8
5.8
5.77 5.78 5.63 50,800 0 0 0
BCF
26.2
26.2
26.02 26.20 26.20 100 0 0 0
BCG
8.3
8.3
7.80 8.35 7.86 14,987,500 0 0 0
BCM
59.2
59.2
58.20 59.80 57.60 667,400 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
25.8
25.8
25.61 25.79 25.70 2,100 0 0 0
BDT
13.7
13.7
13.45 14.31 13.35 189,800 0 0 0
BDW
19.8
19.8
19.79 19.79 19.79 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
22.5
22.5
22.46 22.59 22.08 506,000 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 15.23 500 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
11
11
11 11 11 200 0 0 0
BHN
39.0
39.0
40.41 40.41 38.96 1,700 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BIC
24.7
24.7
24.70 24.70 22.99 101,000 0 0 0
BID
39.8
39.8
39.40 39.80 39.35 711,900 0 0 0
BIG
10
10
10.30 10.50 9.70 301,500 0 0 0
BIO
19.5
19.5
19.51 19.51 19.51 300 0 0 0
BKC
7
7
7 7 7 100 0 0 0
BKG
4.4
4.4
4.33 4.43 4.29 67,100 0 0 0
BLI
10.7
10.7
11.20 11.20 10.70 12,000 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.2
29.2
29.16 29.16 29.16 301 0 0 0
BMC
14.0
14.0
13.82 14.05 13.68 30,400 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.2
8.2
8.30 8.30 8.10 7,700 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.0
21.0
20.80 21.09 20.65 201,400 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
87.4
87.4
82.73 87.38 83.11 430,800 0 0 0
BMS
10.6
10.6
10 10.73 10 453,800 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.2
10.2
9.90 10.30 9.90 140,550 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 1,580,900 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
10.8
10.8
10.41 10.83 10.83 300 0 0 0
BRR
16.7
16.7
15.99 16.66 15.99 17,400 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
17.7
17.7
17.70 17.70 17.70 3,100 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
10.90 10.90 10.20 12,500 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
43.9
43.9
41.45 44.09 42.23 1,201,500 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.4
18.4
18.46 18.55 18.37 2,200 0 0 0
BSR
19.3
19.3
18.90 19.50 18.90 13,308,264 0 0 0
BST
17.4
17.4
17.39 17.39 17.39 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTB
5.6
5.6
5.50 5.60 5.50 300 0 0 0
BTD
21.4
21.4
21.38 21.38 21.38 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 1 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.6
3.6
3.60 3.60 3.50 2,600 0 0 0
BTP
13.8
13.8
12.89 13.78 13.52 161,200 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 3,500 0 0 0
BTU
13.0
13.0
12.96 12.96 12.96 0 0 0 0
BTV
10.1
10.1
10.10 10.10 10.10 200 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
9.6
9.6
9.55 9.73 9.45 271,193 0 0 0
BVG
2.4
2.4
2.50 2.50 2.30 48,600 0 0 0
BVH
40
40
39.70 40.25 39.75 399,700 0 0 0
BVL
9.9
9.9
9.78 9.87 9.78 3,501 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
26
26
25 26.10 25 661,700 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.4
37.4
37.41 37.72 37.19 203,000 0 0 0
BWS
25.0
25.0
25.02 25.02 25.02 0 0 0 0
BXH
16.2
16.2
16.24 16.24 16.24 0 0 0 0
C21
12
12
12 12 12 100 0 0 0
C22
14.9
14.9
14.72 14.90 14.72 1,000 0 0 0
C32
16.9
16.9
16.60 16.90 16.60 27,400 0 0 0
C47
7.3
7.3
7.15 7.34 7.18 277,300 0 0 0
C4G
12.3
12.3
11.90 12.50 11.80 3,856,048 0 0 0
C69
6.9
6.9
6.80 7 6.70 246,132 0 0 0
C92
2.8
2.8
2.80 3.10 2.80 26,300 0 0 0
CAB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
7.1
7.1
6.87 7.07 6.87 8,600 0 0 0
CAN
66.3
66.3
69.21 69.21 66.29 100 0 0 0
CAP
46.9
46.9
46.90 46.90 46.58 14,900 0 0 0
CAR
18.8
18.8
18.90 18.90 18.84 2,100 0 0 0
CAT
14.7
14.7
14.83 15.39 14.73 300 0 0 0
CAV
63.2
63.2
62.97 63.35 62.78 4,900 0 0 0
CBS
29.3
29.3
29.70 29.70 28.60 9,500 0 0 0
CC1
16.4
16.4
15.90 17 15.80 26,200 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
21.4
21.4
21.37 21.37 21.37 100 0 0 0
CCL
6.8
6.8
6.67 6.82 6.67 260,500 0 0 0
CCM
37.9
37.9
37.90 37.90 37.90 0 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.8
10.8
10.72 10.82 10.72 1,700 0 0 0
CCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.1
20.1
19.90 20.15 19.85 729,100 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
25.3
25.3
26.82 26.82 25.29 1,100 0 0 0
CDP
10.4
10.4
10.45 10.45 10.45 300 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
5.9
5.9
5.60 5.90 5.60 856,000 0 0 0
CEO
21.8
21.8
20.29 22.19 20.29 21,337,397 0 0 0
CET
6.2
6.2
6.40 6.50 6.20 3,500 0 0 0
CFM
9.2
9.2
9.30 9.30 9.20 100 0 0 0
CFV
24
24
24 24 24 1,100 0 0 0
CGV
2.6
2.6
2.70 2.70 2.60 2,100 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
22.7
22.7
22.58 22.72 22.58 5,900 0 0 0
CHS
8.7
8.7
8.38 8.84 8.38 1,000 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10.1
10.1
10.10 10.10 10 5,182 0 0 0
CID
8.1
8.1
8.09 8.09 8.09 1,000 0 0 0
CIG
6.9
6.9
6.80 7.05 6.80 116,000 0 0 0
CII
16.9
16.9
16.16 17.21 16.35 12,165,000 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
22.1
22.1
21.95 22.50 21.75 89,700 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.1
32.1
32.27 33.32 32.04 400 0 0 0
CLH
22.0
22.0
21.95 22.04 21.95 1,200 0 0 0
CLL
33.4
33.4
32.89 33.88 32.89 10,700 0 0 0
CLM
54.2
54.2
55.22 55.22 54.16 12,900 0 0 0
CLX
13.6
13.6
13.47 13.56 13.27 52,702 0 0 0
CMC
5.6
5.6
6.20 6.20 5.60 1,400 0 0 0
CMD
16.0
16.0
15.95 16.04 15.95 1,700 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
37.9
37.9
38.15 38.19 37.49 185,900 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
6.90 6.90 6.50 7,900 0 0 0
CMN
61.8
61.8
61.75 61.75 61.75 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.6
20.6
20.30 20.80 20.10 357,500 0 0 0
CMT
12.4
12.4
12.51 12.51 12.32 600 0 0 0
CMV
9.2
9.2
9.19 9.30 8.90 400 0 0 0
CMW
12
12
12 12 12 800 0 0 0
CMX
8.7
8.7
8.47 8.88 8.47 795,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.5
27.5
27.41 27.50 27.41 700 0 0 0
CNG
28
28
28 28.50 27.95 210,400 0 0 0
CNT
17.3
17.3
18.10 18.10 16.99 4,302 0 0 0
COM
27.2
27.2
27.13 27.18 27.18 100 0 0 0
CPA
5
5
5 5 5 1,400 0 0 0
CPC
14.8
14.8
16.34 16.34 14.79 1,800 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 29.13 29.04 2,500 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.7
5.7
5.67 5.67 5.60 35,500 0 0 0
CRE
7.8
7.8
7.52 7.85 7.54 941,100 0 0 0
CSC
24.9
24.9
23.83 24.92 23.50 127,352 0 0 0
CSI
32.4
32.4
31.40 32.80 31 37,400 0 0 0
CSM
11.7
11.7
11.72 11.72 11.52 16,900 0 0 0
CST
15.2
15.2
14.99 15.26 14.99 26,000 0 0 0
CSV
15.2
15.2
14.78 15.31 14.80 799,600 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
18.3
18.3
18.73 18.73 18.28 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
65.5
65.5
63.60 66.10 63.10 2,632,500 0 0 0
CTF
30.1
30.1
29.10 30.10 28 1,974,100 0 0 0
CTG
26.6
26.6
26.30 26.60 26.25 7,638,100 0 0 0
CTI
15.0
15.0
14.55 15 14.60 468,400 0 0 0
CTP
4.6
4.6
4.60 4.60 4.40 240,700 0 0 0
CTR
89.0
89.0
88.77 88.97 87.89 324,700 0 0 0
CTS
28.6
28.6
27.55 29.30 28.10 2,579,900 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.40 3.40 3.30 208,749 0 0 0
CVT
32.7
32.7
32.65 32.65 32.65 100 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13
13
12.50 13 13 100 0 0 0
D2D
25.1
25.1
24.95 25.30 24.90 14,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
18.51 18.51 18.32 5,700 0 0 0
DAE
13.3
13.3
13.45 13.82 12.16 63,200 0 0 0
DAG
3.2
3.2
3.16 3.20 3.15 287,100 0 0 0
DAH
4.2
4.2
4.17 4.26 4.17 322,300 0 0 0
DAN
29.1
29.1
29.10 29.10 29.10 0 0 0 0
DAS
10.9
10.9
9.50 10.87 8.13 1,400 0 0 0
DAT
8.2
8.2
8.34 8.34 8.05 2,200 0 0 0
DBC
22.1
22.1
21.59 22.11 21.59 11,048,600 0 0 0
DBD
46.8
46.8
46.80 46.80 46.24 54,500 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.53 10.53 10.53 12,400 0 0 0
DC1
6.3
6.3
6.40 6.50 6.10 5,000 0 0 0
DC2
4.6
4.6
4.50 4.60 4.50 6,000 0 0 0
DC4
8.8
8.8
8.56 8.91 8.55 53,200 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.8
22.8
22.75 22.80 22.40 125,200 0 0 0
DCM
31.5
31.5
30.37 31.70 30.46 5,257,000 0 0 0
DCR
5.6
5.6
6 6 5.60 2,100 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
6.1
6.1
6 6.20 6 773,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 7.80 3,938 0 0 0
DDV
9.5
9.5
9.32 9.51 9.32 442,800 0 0 0
DFC
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DFF
11
11
11 11 11 0 0 0 0
DGC
94.4
94.4
92.06 94.48 92.64 3,190,600 0 0 0
DGT
5.3
5.3
5.20 5.30 5.10 371,233 0 0 0
DGW
40.7
40.7
39.29 41.27 39.52 2,202,800 0 0 0
DHA
44.6
44.6
43.86 44.77 43.90 74,300 0 0 0
DHC
37.6
37.6
37.23 37.82 37.28 157,600 0 0 0
DHD
14.8
14.8
17.01 17.01 14.84 1,004 0 0 0
DHG
97.4
97.4
96.88 97.44 96.32 29,000 0 0 0
DHM
7.5
7.5
7.78 7.80 7.45 158,200 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.2
10.2
10.09 10.19 10.19 100 0 0 0
DHT
22.5
22.5
22.53 22.82 22.33 89,400 0 0 0
DID
4.3
4.3
4.30 4.40 4.30 2,800 0 0 0
DIG
26.6
26.6
25.10 26.85 25.55 28,946,500 0 0 0
DIH
22.4
22.4
22.35 22.96 22 4,400 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.1
4.1
4.10 4.30 4.10 378,869 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.3
2.3
2.21 2.30 2.21 2,595,700 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
15.4
15.4
15.41 15.41 15.41 1,500 0 0 0
DMC
56.9
56.9
57.66 57.66 56.89 3,900 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
8
8
8 8 8 300 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
22.5
22.5
22.50 22.50 22.50 100 0 0 0
DNT
29.8
29.8
29.81 29.81 29.81 100 0 0 0
DNW
25.6
25.6
25.62 25.62 25.62 0 0 0 0
DOC
7.5
7.5
7.47 7.47 7.47 800 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 2 0 0 0
DP1
30.3
30.3
29.82 30.30 28.38 9,100 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.9
61.9
61.83 62.79 61.83 7,200 0 0 0
DPG
39.3
39.3
37.74 39.81 38.24 1,244,400 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
32.2
32.2
31.46 32.36 31.46 3,149,500 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
30.2
30.2
29.65 30.20 29.85 364,500 0 0 0
DQC
15.3
15.3
15.25 15.30 15 16,800 0 0 0
DRC
22.5
22.5
22.22 22.89 22.32 502,600 0 0 0
DRG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DRH
5.0
5.0
4.81 5.07 4.85 1,925,200 0 0 0
DRI
6.7
6.7
6.64 6.82 6.45 306,600 0 0 0
DS3
5.5
5.5
5.30 5.50 5.20 1,214 0 0 0
DSC
17
17
16.30 17.20 16.50 186,800 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
50.9
50.9
50.75 51.13 50.57 36,700 0 0 0
DSP
16.5
16.5
14.50 16.50 13.50 3,800 0 0 0
DST
3.9
3.9
3.90 4 3.90 158,200 0 0 0
DTA
5.5
5.5
5.20 5.50 5.21 22,900 0 0 0
DTB
13.7
13.7
13.69 13.69 13.69 100 0 0 0
DTC
4.5
4.5
4.50 4.90 4.30 16,400 0 0 0
DTD
20.9
20.9
20 21.04 20.17 1,474,800 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.2
3.2
3.20 3.30 3.20 38,400 0 0 0
DTK
11.0
11.0
10.56 11.43 10.56 15,200 0 0 0
DTL
15.8
15.8
15.30 15.80 15.60 2,600 0 0 0
DTP
136.9
136.9
136.92 136.92 136.92 200 0 0 0
DTT
21.0
21.0
21.00 21.00 21.00 300 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 3 233,922 0 0 0
DVM
10.8
10.8
10.92 11 10.75 206,305 0 0 0
DVN
17.8
17.8
17.82 17.91 17.52 16,300 0 0 0
DVP
57.7
57.7
58.95 58.95 57.13 42,300 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DWS
11.5
11.5
11.50 11.50 11.50 6,500 0 0 0
DXG
19.6
19.6
18.80 19.84 18.99 21,264,100 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.3
12.3
12.06 12.54 12.06 400,800 0 0 0
DXS
7.2
7.2
7 7.21 6.99 2,824,800 0 0 0
DXV
3.6
3.6
3.74 3.74 3.54 20,100 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 1,200 0 0 0
EBS
11.7
11.7
11.69 11.69 11.69 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.7
18.7
18.30 18.95 18.25 12,438,200 0 0 0
EIC
22.5
22.5
22.49 22.49 22.40 1,800 0 0 0
EID
19.3
19.3
19.34 19.34 19.24 5,000 0 0 0
EIN
3.8
3.8
3.90 4 3.80 18,633 0 0 0
ELC
18.4
18.4
18.39 18.50 18.21 1,052,700 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 0 0 0 0
EMS
17.6
17.6
17.61 17.61 17.61 82 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
EPH
12.0
12.0
11.88 11.98 11.88 4,500 0 0 0
EVE
14.4
14.4
14.23 14.37 14.18 104,600 0 0 0
EVF
17.8
17.8
17.20 18 17.15 7,615,200 0 0 0
EVG
5.4
5.4
5.34 5.55 5.32 2,906,900 0 0 0
EVS
8.9
8.9
8.70 9.20 8.70 1,276,500 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
4.9
4.9
4.75 4.88 4.56 106,200 0 0 0
FCN
14.6
14.6
13.75 14.70 13.90 3,821,900 0 0 0
FCS
7.2
7.2
7.60 7.60 6.70 600 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.9
22.9
22.92 22.92 22.92 0 0 0 0
FIC
13.2
13.2
12.67 13.44 12.48 7,600 0 0 0
FID
2.3
2.3
2.40 2.40 2.20 153,700 0 0 0
FIR
20.2
20.2
20.15 20.40 19.90 734,500 0 0 0
FIT
4.5
4.5
4.35 4.51 4.38 1,532,900 0 0 0
FMC
43.8
43.8
43.64 44.36 43.40 68,400 0 0 0
FOC
65.0
65.0
64.70 64.99 64.40 4,100 0 0 0
FOX
49.9
49.9
50.30 50.88 49.92 40,509 0 0 0
FPT
80.8
80.8
79.80 81.18 79.97 3,462,300 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
103
103
103 103.50 101.50 461,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
32.6
32.6
33.96 33.96 32.58 608 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
31.5
31.5
30.39 32.23 30.60 2,768,100 0 0 0
G36
7.4
7.4
7.10 7.40 7.10 776,288 0 0 0
GAS
71.9
71.9
70.71 71.98 70.71 783,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15 15 15 200 0 0 0
GDA
24.2
24.2
23.60 24.30 23.60 88,100 0 0 0
GDT
21.9
21.9
21.59 21.92 21.59 24,000 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.9
26.9
26.70 26.89 26.70 11,600 0 0 0
GEG
12.9
12.9
12.62 12.95 12.62 719,500 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.3
23.3
21.80 23.30 22.10 40,461,200 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26
26
26 26.20 25.80 19,100 0 0 0
GIC
13.5
13.5
13.07 13.81 13.07 2,700 0 0 0
GIL
25.9
25.9
25.15 26.15 25.20 629,600 0 0 0
GKM
32.1
32.1
32.10 32.20 31.50 423,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 200 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
7.84 7.84 7.60 14,100 0 0 0
GMD
68.8
68.8
68.36 69.34 67.68 1,156,200 0 0 0
GMH
9.0
9.0
9.07 9.07 9.02 200 0 0 0
GMX
18.2
18.2
17.29 18.24 17.58 4,400 0 0 0
GND
28.0
28.0
27.99 27.99 27.99 100 0 0 0
GPC
3
3
3 3 3 0 0 0 0
GSM
17.5
17.5
18.43 18.43 14.95 1,411 0 0 0
GSP
10.7
10.7
10.45 10.68 10.32 300,400 0 0 0
GTD
12.4
12.4
11.40 12.40 12.40 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.6
20.6
20.15 20.85 20.30 3,141,500 0 0 0
H11
7.3
7.3
7.50 8 7.20 6,800 0 0 0
HAC
8.6
8.6
8.60 8.60 8.10 500 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
16
16
17 17 14.60 800 0 0 0
HAG
12.2
12.2
11.80 12.20 11.70 29,766,100 0 0 0
HAH
32.5
32.5
31.52 32.70 32.22 3,409,300 0 0 0
HAM
25.1
25.1
25.06 25.06 25.06 0 0 0 0
HAN
10.6
10.6
10.50 10.80 10.30 16,500 0 0 0
HAP
4.6
4.6
4.62 4.63 4.53 81,400 0 0 0
HAR
4.1
4.1
3.79 4.05 3.83 1,054,300 0 0 0
HAS
6.4
6.4
6.36 6.36 6.06 16,600 0 0 0
HAT
40.4
40.4
40.40 40.40 40.40 0 0 0 0
HAX
11.8
11.8
11.70 11.91 11.70 351,800 0 0 0
HBC
8
8
7.81 8.12 7.81 1,411,200 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HBS
7.2
7.2
6.83 7.17 6.92 131,600 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10
10
9.90 10.10 9.90 6,600 0 0 0
HCD
7.7
7.7
7.58 7.70 7.58 540,900 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.1
21.1
20.11 21.47 20.41 8,618,700 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
25.9
25.9
26 26.30 25.70 21,300 0 0 0
HD6
20.2
20.2
19.60 20.30 19.50 137,450 0 0 0
HD8
7.8
7.8
7.85 7.85 7.85 3,400 0 0 0
HDA
5.2
5.2
5.10 5.20 5 27,551 0 0 0
HDB
17.8
17.8
17.48 17.86 17.38 6,760,300 0 0 0
HDC
27.8
27.8
26.76 28.22 26.92 3,952,600 0 0 0
HDG
25.0
25.0
24.48 25.47 24.53 1,415,500 0 0 0
HDM
25.3
25.3
24.27 25.58 24.45 31,200 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 8 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 1,000 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 200 0 0 0
HEP
10.6
10.6
10.63 10.63 10.63 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.95 7.95 7.95 0 0 0 0
HFC
14
14
14 14 14 0 0 0 0
HGM
43.1
43.1
43.11 43.11 43.11 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
112
112
111 112 112 100 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.9
9.9
9.72 9.86 9.58 304,400 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.08 3.22 3.10 3,958,700 0 0 0
HHV
14.8
14.8
13.95 14.86 14.19 11,288,900 0 0 0
HID
3.2
3.2
3.15 3.17 3.10 150,700 0 0 0
HIG
10
10
9.30 10 10 100 0 0 0
HII
5.2
5.2
5.20 5.27 5.16 218,600 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
32.5
32.5
31.51 32.46 29.12 5,200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.8
3.8
3.70 3.80 3.40 2,100 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.05 289.14 289.05 200 0 0 0
HLC
10.8
10.8
10.64 10.92 10.73 3,400 0 0 0
HLD
26
26
25.60 26.90 25.80 13,200 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HMC
9.4
9.4
9.31 9.40 9.31 21,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
10.80 11 10.80 1,100 0 0 0
HMR
7.5
7.5
7.14 7.78 7.14 56,821 0 0 0
HMS
32
32
32 32 32 7,100 0 0 0
HNB
9.4
9.4
9.44 9.44 9.44 1,900 0 0 0
HND
13.2
13.2
13.08 13.17 13.08 16,100 0 0 0
HNF
25.2
25.2
23.47 25.19 22.83 38,000 0 0 0
HNG
4.0
4.0
3.95 3.99 3.91 2,193,500 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 1,000 0 0 0
HNM
9.6
9.6
9.30 9.60 9.30 30,100 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.1
5.1
5.10 5.10 5 21,700 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
21.6
21.6
21.09 21.86 21.57 11,300 0 0 0
HPG
25
25
24.45 25.23 24.59 42,341,900 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
59.8
59.8
59.79 59.79 59.79 100 0 0 0
HPT
13.2
13.2
13.50 13.50 13.20 900 0 0 0
HPW
15.0
15.0
14.98 14.98 14.98 4,000 0 0 0
HQC
3.8
3.8
3.67 3.82 3.70 12,119,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
54.9
54.9
52 54.90 49.25 300 0 0 0
HRT
7
7
7.10 7.10 6.50 7,700 0 0 0
HSG
21.7
21.7
21.19 22.22 21.44 20,797,300 0 0 0
HSL
8.6
8.6
8.62 8.84 8.62 112,000 0 0 0
HSM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 500 0 0 0
HSV
7.2
7.2
7 7.30 6.80 1,307,994 0 0 0
HT1
12.7
12.7
12.25 12.85 12.30 1,016,000 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.2
4.2
4.10 4.20 4 7,200 0 0 0
HTG
28.3
28.3
27.47 28.43 27.47 61,300 0 0 0
HTI
15.1
15.1
14.98 15.07 15.07 700 0 0 0
HTL
10.6
10.6
10.68 10.68 10.60 200 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HTN
16.8
16.8
16.25 17 16.35 1,229,100 0 0 0
HTP
22.4
22.4
20.50 22.50 20.50 630 0 0 0
HTV
9.0
9.0
9.01 9.01 8.92 6,000 0 0 0
HU1
8.1
8.1
8.14 8.14 8.00 400 0 0 0
HU4
13.1
13.1
12.66 13.21 12.47 73,200 0 0 0
HU6
5.6
5.6
5.30 5.60 5.60 300 0 0 0
HUB
15.2
15.2
15.04 15.17 15.04 18,500 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
20.5
20.5
19.80 20.70 19.70 10,712,842 0 0 0
HVA
4.1
4.1
3.60 4.10 4 500 0 0 0
HVH
5.6
5.6
5.59 5.61 5.54 131,100 0 0 0
HVN
11.4
11.4
11.25 11.55 11 432,800 0 0 0
HVT
46.9
46.9
46.81 46.90 44.51 3,000 0 0 0
HVX
3
3
3.02 3.05 2.98 15,300 0 0 0
HWS
12.5
12.5
12.16 12.54 12.26 25,500 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 3,700 0 0 0
ICF
2.6
2.6
2.30 2.60 2.30 150,800 0 0 0
ICG
7.5
7.5
7.50 7.50 7.30 13,042 0 0 0
ICI
5.5
5.5
6.10 6.10 5.50 400 0 0 0
ICN
42.6
42.6
42.90 43.87 42.52 3,400 0 0 0
ICT
10.9
10.9
10.90 10.95 10.90 14,000 0 0 0
IDC
47.1
47.1
46.58 47.90 46.48 3,978,286 0 0 0
IDI
9.6
9.6
9.17 9.63 9.25 3,903,400 0 0 0
IDJ
6.2
6.2
6.10 6.30 6 2,287,377 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 17,500 0 0 0
IFS
24.3
24.3
25.09 25.09 24.35 1,039 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.4
12.4
12.21 12.56 12.21 2,121,300 0 0 0
ILA
3.8
3.8
3.70 4 3.70 193,947 0 0 0
ILB
27.1
27.1
27.33 27.33 27.14 400 0 0 0
ILS
9.8
9.8
11 11 9.50 700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.8
24.8
24.60 24.92 24.42 24,800 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
40.2
40.2
40.44 40.44 39.96 9,000 0 0 0
IPA
15.9
15.9
15 16 15 537,096 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.5
21.5
21.50 21.50 21.50 1,001 0 0 0
IST
28.2
28.2
25.39 28.21 25.39 600 0 0 0
ITA
6.6
6.6
6.18 6.61 6.25 16,976,300 0 0 0
ITC
10.6
10.6
9.98 10.65 10 737,300 0 0 0
ITD
9.9
9.9
9.88 9.88 9.75 14,600 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 110,300 0 0 0
ITS
3.8
3.8
3.70 3.80 3.60 11,500 0 0 0
IVS
10.1
10.1
9.70 10.10 9.70 196,900 0 0 0
JVC
3.3
3.3
3.25 3.28 3.22 353,800 0 0 0
KBC
32.9
32.9
31.55 33.10 32.05 13,657,300 0 0 0
KCB
7.1
7.1
7.11 7.11 7.11 100 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
56.6
56.6
57.18 57.18 55.19 1,000,800 0 0 0
KDH
32.6
32.6
31.55 32.90 31.75 4,225,100 0 0 0
KDM
17.4
17.4
17.76 17.94 16.73 15,400 0 0 0
KGM
7.2
7.2
7.42 7.61 7.23 111,000 0 0 0
KHD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KHG
6.5
6.5
6.28 6.45 6.24 8,610,500 0 0 0
KHP
8.6
8.6
8.61 8.64 8.59 75,000 0 0 0
KHS
10.8
10.8
10.50 11.50 10.60 6,800 0 0 0
KHW
17.9
17.9
21.85 22.33 17.94 3,000 0 0 0
KKC
6.8
6.8
6.30 6.80 6.80 100 0 0 0
KLB
11.5
11.5
11.50 11.60 11.40 8,200 0 0 0
KMR
3.6
3.6
3.55 3.55 3.48 18,900 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
38.8
38.8
38.75 39.10 38.75 312,800 0 0 0
KPF
5.1
5.1
5.05 5.21 5.06 681,900 0 0 0
KSB
22.4
22.4
21.41 22.64 21.71 2,081,700 0 0 0
KSD
4
4
4.10 4.10 4 1,100 0 0 0
KSF
40.8
40.8
40.50 40.90 40.30 20,600 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 2 102,900 0 0 0
KST
11.7
11.7
11.71 11.71 11.71 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
21.2
21.2
21.21 21.21 21.21 0 0 0 0
KTS
38.9
38.9
37.50 39 37.80 6,100 0 0 0
KTT
3
3
3 3 2.90 700 0 0 0
L10
22.5
22.5
21.64 22.45 20.16 200 0 0 0
L12
4.6
4.6
4.80 4.80 4.60 200 0 0 0
L14
46.1
46.1
43.56 46.61 43.66 553,500 0 0 0
L18
35.5
35.5
35.55 35.55 34.97 57,100 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.20 3.30 3.20 16,900 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.5
12.5
11.80 12.58 11.85 5,100 0 0 0
LAI
21.3
21.3
21.50 21.50 21 200 0 0 0
LAS
13.3
13.3
12.97 13.35 12.97 719,800 0 0 0
LAW
21
21
21 21 21 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LBM
22.6
22.6
22.51 22.70 22.29 4,900 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.9
11.9
11.40 12.07 11.54 11,238,700 0 0 0
LCM
2.5
2.5
2.60 2.60 2.50 171,100 0 0 0
LDG
3.2
3.2
3.45 3.45 3.21 602,500 0 0 0
LDP
14.9
14.9
14.80 15.10 14.30 52,200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.71 6.71 6.31 1,000 0 0 0
LG9
6.8
6.8
8 8 6.80 6,100 0 0 0
LGC
56.3
56.3
52.77 56.31 52.77 500 0 0 0
LGL
4.1
4.1
4 4.18 4 229,800 0 0 0
LGM
13
13
12 13 12.50 1,100 0 0 0
LHC
50.6
50.6
49.96 50.63 49.86 3,000 0 0 0
LHG
29.5
29.5
28.95 29.61 29.14 104,900 0 0 0
LIC
15
15
14.80 15.40 14.50 3,700 0 0 0
LIG
4.1
4.1
4 4.20 3.90 700,209 0 0 0
LIX
23.1
23.1
23.02 23.23 23.02 3,200 0 0 0
LLM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.4
13.4
13.43 13.43 13.43 5,900 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMH
2.9
2.9
2.90 3 2.80 299,000 0 0 0
LMI
8.4
8.4
8.50 8.50 8.40 221 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.3
15.3
15.30 15.45 15.25 3,428,500 0 0 0
LPT
6.8
6.8
6.80 6.80 6.60 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.5
9.5
9.30 9.60 9.20 17,185 0 0 0
LSS
11.2
11.2
10.84 11.26 10.84 1,195,800 0 0 0
LTG
24.3
24.3
24 24.50 23.80 267,422 0 0 0
M10
16.2
16.2
16.67 16.67 16.21 1,500 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.3
10.3
10.20 10.50 10.20 75,200 0 0 0
MAS
28.1
28.1
30.40 30.40 27.90 2,200 0 0 0
MBB
17.7
17.7
17.42 17.71 17.42 17,334,900 0 0 0
MBG
4.2
4.2
4.20 4.30 4.10 799,296 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
18.10 19.60 18.10 8,241,300 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.8
7.8
7.95 7.95 7.32 40,000 0 0 0
MCH
83.9
83.9
82.41 84.36 82.41 69,500 0 0 0
MCM
37.1
37.1
35.79 37.05 35.69 53,420 0 0 0
MCO
4.9
4.9
4.60 4.90 4.60 44,200 0 0 0
MCP
35
35
35 35 32.55 600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.0
10.0
9.77 9.96 9.77 15,400 0 0 0
MDF
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MDG
12.6
12.6
12.65 12.65 12.55 100 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 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
6.2
6.2
6.20 6.20 5.80 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.6
25.6
25.60 26.20 21.90 33,500 0 0 0
MGC
4.3
4.3
4.25 4.34 4.34 29,900 0 0 0
MGG
28.6
28.6
26.50 28.60 28.60 100 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
32.5
32.5
33.41 33.41 31.12 3,500 0 0 0
MHC
9.5
9.5
9.15 9.71 9.11 748,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
MIG
17.1
17.1
17.18 17.18 16.80 115,300 0 0 0
MKP
25.6
25.6
25.30 25.60 25.30 8,600 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
11.1
11.1
11.20 11.30 11.10 200 0 0 0
MML
26
26
25.50 26.20 25.70 2,000 0 0 0
MNB
19.4
19.4
19.44 19.44 19.44 400 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.3
17.3
17.39 17.58 17.10 247,600 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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
16.3
16.3
15.62 17.93 16.28 200 0 0 0
MRF
27.1
27.1
26.97 27.06 26.97 501 0 0 0
MSB
10
10
9.85 10 9.85 4,632,200 0 0 0
MSH
37.4
37.4
36.65 37.49 37.07 246,300 0 0 0
MSN
62.2
62.2
61.50 63 61.50 1,303,600 0 0 0
MSR
14.7
14.7
14.50 14.80 14.40 146,500 0 0 0
MST
5.5
5.5
5.30 5.50 5.30 2,483,200 0 0 0
MTA
3.8
3.8
3.80 3.80 3.80 2,600 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
MTG
10.4
10.4
9.30 10.40 10.40 100 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 200 0 0 0
MTS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
MTV
16.4
16.4
16.85 16.85 16.37 1,500 0 0 0
MVB
19.8
19.8
19.84 19.84 18.52 1,100 0 0 0
MVC
11.3
11.3
10.90 11.40 10.70 25,700 0 0 0
MVN
19.9
19.9
20.60 20.60 18.60 600 0 0 0
MWG
39.6
39.6
38.59 40.13 38.49 10,597,400 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
14.2
14.2
13.27 14.23 13.27 359,900 0 0 0
NAG
9.2
9.2
9.20 9.20 9 130,111 0 0 0
NAP
11.3
11.3
12.10 12.10 11.35 800 0 0 0
NAS
20
20
20 20 20 1,000 0 0 0
NAU
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NAV
13.2
13.2
13.07 13.16 13.07 1,600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
20.80 21.65 20.70 176,100 0 0 0
NBC
10.2
10.2
10.15 10.33 10.15 165,850 0 0 0
NBE
11.0
11.0
11.12 11.12 10.85 17,300 0 0 0
NBP
13
13
13 13 13 500 0 0 0
NBT
12.2
12.2
12.23 12.23 12.23 0 0 0 0
NBW
22.0
22.0
21.98 21.98 21.98 0 0 0 0
NCG
17.6
17.6
17.40 17.80 17.20 92,718 0 0 0
NCS
20.6
20.6
20 20.60 20.60 100 0 0 0
NCT
83.1
83.1
82.48 83.15 82.77 4,200 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 0 0 0 0
NDN
9.7
9.7
9.50 9.80 9.50 196,000 0 0 0
NDP
18.8
18.8
18.80 18.80 18.80 100 0 0 0
NDT
6.9
6.9
7 7 6.50 3,300 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.30 6.50 6.30 8,000 0 0 0
NED
4.8
4.8
4.60 4.80 4.60 364,300 0 0 0
NET
57.4
57.4
56.70 57.36 56.70 9,100 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
18
18
17.20 18.15 17.40 514,800 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
20.6
20.6
19.56 20.68 19.47 2,199,900 0 0 0
NHT
11.8
11.8
11.70 11.80 11.75 300 0 0 0
NJC
19.5
19.5
16.11 19.45 16.11 200 0 0 0
NKG
23.9
23.9
22.90 24.20 22.95 14,430,000 0 0 0
NLG
37.9
37.9
36.78 38.36 37.08 3,856,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.98 18.98 18.78 8,800 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
10
10
9.45 10.05 9.40 650,900 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.6
4.6
4.60 4.70 4.50 1,235,383 0 0 0
NSC
67.2
67.2
65.93 67.25 65.55 2,200 0 0 0
NSH
4.8
4.8
4.50 4.90 4.70 32,500 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 6.68 6.59 28,100 0 0 0
NT2
23.6
23.6
23.25 23.64 23.35 357,200 0 0 0
NTC
185.6
185.6
185.90 185.90 183 7,800 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.6
51.6
51.61 51.61 51.61 0 0 0 0
NTL
13.2
13.2
12.44 13.31 12.81 1,366,800 0 0 0
NTP
32.8
32.8
32.26 33.60 32.44 55,800 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
10.9
10.9
10.80 11 10.70 247,201 0 0 0
NVL
18.2
18.2
17.70 18.45 17.95 32,390,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.45 7.93 7.08 1,900 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
13.8
13.8
15 15 13.10 46,700 0 0 0
OCB
11.3
11.3
11.13 11.54 11.13 2,492,900 0 0 0
OCH
6.8
6.8
6.90 6.90 6.70 23,100 0 0 0
ODE
44
44
43.40 44.20 43.50 31,700 0 0 0
OGC
7
7
6.90 7.05 6.90 620,100 0 0 0
OIL
10.2
10.2
10.16 10.16 9.96 1,068,500 0 0 0
ONE
5.4
5.4
5.40 5.40 5.30 200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.36 21.55 21.17 15,300 0 0 0
ORS
13.3
13.3
12.72 13.60 12.91 3,904,300 0 0 0
PAC
24.0
24.0
24.04 24.04 23.66 6,400 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.1
19.1
18.61 19.24 18.70 1,471,100 0 0 0
PAP
15.5
15.5
14.80 15.50 14.80 7,800 0 0 0
PAS
4.3
4.3
4.30 4.40 4.20 144,220 0 0 0
PAT
91.2
91.2
89.93 91.19 89.93 61,303 0 0 0
PBC
9.2
9.2
9.20 9.30 9.10 44,053 0 0 0
PBP
11.1
11.1
11.20 11.20 11.10 9,900 0 0 0
PBT
8
8
8 8 8 100 0 0 0
PC1
28
28
27.45 28 27.10 3,058,900 0 0 0
PCC
18
18
18.40 18.40 18 200 0 0 0
PCE
18.3
18.3
17.49 18.33 18.33 1,000 0 0 0
PCF
4.7
4.7
4.90 4.90 4.70 7,000 0 0 0
PCG
6.5
6.5
6.60 6.60 6.50 1,700 0 0 0
PCH
9
9
8.73 9 8.36 36,240 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.3
7.3
7.20 7.30 7.20 1,700 0 0 0
PDB
9.1
9.1
8.76 9.14 8.57 5,300 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 1,500 0 0 0
PDN
97.1
97.1
97.10 97.10 97.10 600 0 0 0
PDR
25.6
25.6
24.39 25.84 24.71 16,514,000 0 0 0
PDV
8.9
8.9
8.90 8.90 8.66 45,400 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
34.7
34.7
28.48 35.24 28.48 4,800 0 0 0
PET
27
27
25.85 27.25 26.15 1,407,800 0 0 0
PFL
2.9
2.9
2.90 2.90 2.80 130,900 0 0 0
PGB
17.7
17.7
18.14 18.14 17.57 4,342 0 0 0
PGC
13.1
13.1
13.10 13.28 13.05 22,000 0 0 0
PGD
36.9
36.9
36.32 36.94 35.85 47,800 0 0 0
PGI
22.3
22.3
21.94 22.27 20.46 8,900 0 0 0
PGN
7.1
7.1
7.05 7.05 7.05 0 0 0 0
PGS
23.7
23.7
26.54 26.54 23.73 9,900 0 0 0
PGT
3.1
3.1
3 3.10 2.90 11,070 0 0 0
PGV
23.6
23.6
22.65 23.64 22.70 68,400 0 0 0
PHC
6.3
6.3
6.18 6.37 6.24 169,300 0 0 0
PHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PHN
51.8
51.8
51.77 51.77 51.77 1 0 0 0
PHP
20.5
20.5
20.56 20.86 20.17 12,100 0 0 0
PHR
48.2
48.2
47.35 48.50 47.80 535,700 0 0 0
PHS
14.3
14.3
16.24 17.41 14.28 1,100 0 0 0
PIA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
PIC
12.5
12.5
13.55 13.55 12.51 200 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.3
7.3
7.30 7.30 7.01 15,300 0 0 0
PJC
21.0
21.0
20.06 21.04 21.04 100 0 0 0
PLA
6.1
6.1
6.10 6.20 6.10 3,900 0 0 0
PLC
31.0
31.0
29.13 31.24 29.13 596,243 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.1
4.1
4.11 4.13 4.05 51,900 0 0 0
PLX
34.2
34.2
33.88 34.45 33.88 934,700 0 0 0
PMB
9.3
9.3
9.17 9.45 9.27 31,500 0 0 0
PMC
76.9
76.9
74.95 77.32 76.44 9,300 0 0 0
PMG
9.3
9.3
9.13 9.30 8.50 200 0 0 0
PMJ
20.6
20.6
20.63 20.63 20.63 0 0 0 0
PMP
11.1
11.1
11.06 11.06 11.06 0 0 0 0
PMS
26.7
26.7
27.48 27.48 25.73 400 0 0 0
PMT
7.3
7.3
7.32 7.32 7.32 0 0 0 0
PMW
27.4
27.4
27.38 27.38 27.38 0 0 0 0
PNC
8.7
8.7
8.65 8.70 8.65 500 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
80.0
80.0
79.82 80.92 79.62 864,200 0 0 0
PNP
15.5
15.5
15.54 15.54 15.54 0 0 0 0
PNT
7.2
7.2
7.30 7.30 7.20 12,000 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.3
12.3
12.20 12.60 12.20 16,901 0 0 0
POT
17.7
17.7
17.40 17.70 17.70 100 0 0 0
POV
7.8
7.8
7.82 7.82 7.82 2,001 0 0 0
POW
11.6
11.6
11.30 11.60 11.30 5,672,800 0 0 0
PPC
12.9
12.9
12.43 12.86 12.52 265,100 0 0 0
PPE
12.5
12.5
11.50 12.50 11.60 59,300 0 0 0
PPH
22.7
22.7
22.57 22.85 22.38 74,400 0 0 0
PPP
12.7
12.7
12.69 12.69 12.69 100 0 0 0
PPS
10.8
10.8
10.30 10.80 10.50 5,200 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
18.7
18.7
18.63 18.73 18.63 500 0 0 0
PRE
17.1
17.1
16.79 17.18 16.79 1,100 0 0 0
PRO
3.8
3.8
4.30 4.30 3.80 100 0 0 0
PRT
10.9
10.9
10.70 10.90 10.70 12,000 0 0 0
PSB
6
6
5.90 6 5.60 16,200 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.2
12.2
12.23 12.52 12.23 20,700 0 0 0
PSE
10.5
10.5
10.50 10.50 10.20 6,700 0 0 0
PSH
10.3
10.3
10.05 10.40 10 976,700 0 0 0
PSI
9.5
9.5
9 9.60 9 469,800 0 0 0
PSL
11.6
11.6
11.55 11.55 11.55 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.6
6.6
6.40 6.60 6.40 4,400 0 0 0
PSW
7.6
7.6
7.53 7.63 7.44 52,700 0 0 0
PTB
55.4
55.4
55.06 55.92 54.96 376,400 0 0 0
PTC
5.7
5.7
5.62 5.75 5.61 30,000 0 0 0
PTD
5.6
5.6
5.12 5.63 5.63 300 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
49
49
41.20 49 41.20 3,066 0 0 0
PTL
4.2
4.2
4.08 4.19 4.06 336,700 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.3
4.3
4.30 4.30 4.20 8,800 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 218,500 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
22.3
22.3
21.70 22.30 21.70 547,800 0 0 0
PVC
15.3
15.3
14.90 15.30 14.90 2,229,400 0 0 0
PVD
28.8
28.8
28.35 29 28.40 6,103,400 0 0 0
PVG
8.2
8.2
8.21 8.40 8.21 27,400 0 0 0
PVI
42.3
42.3
42.34 42.53 42.34 5,000 0 0 0
PVM
11.8
11.8
11.40 12.20 11.40 31,901 0 0 0
PVO
5.4
5.4
5.40 5.50 5.40 6,700 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
39.3
39.3
38.80 39.80 39 7,169,300 0 0 0
PVT
24.4
24.4
24 24.68 24.27 5,281,900 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.90 3.90 3.80 9,400 0 0 0
PWS
9.4
9.4
9.37 9.37 9.37 0 0 0 0
PXI
2.7
2.7
2.70 2.90 2.60 203,400 0 0 0
PXL
8.7
8.7
8.40 8.70 8.40 284,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.8
4.8
4.70 4.90 4.80 202,000 0 0 0
PXT
3.7
3.7
3.70 3.90 3.70 51,200 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 900 0 0 0
QCG
11.1
11.1
10.80 11.25 10.80 1,062,500 0 0 0
QHD
37.9
37.9
37.89 37.89 37.89 0 0 0 0
QHW
25
25
25 25 24 4,200 0 0 0
QNC
8.1
8.1
8.20 8.20 7.90 12,518 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
43.0
43.0
42.55 43.10 42.09 896,000 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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 10 0 0 0
QSP
19.9
19.9
19.91 19.91 19.91 300 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
13.7
13.7
13.61 13.71 13.61 565,100 0 0 0
RAL
103.2
103.2
104.18 104.86 103.22 49,500 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
RCL
13.3
13.3
13 13.30 13.10 5,000 0 0 0
RDP
9.9
9.9
9.35 9.95 9.34 1,844,400 0 0 0
REE
49.6
49.6
49.03 49.80 49.03 622,000 0 0 0
RIC
4.2
4.2
4.10 4.20 4.10 2,300 0 0 0
RTB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
S4A
29.8
29.8
29.72 29.81 29.72 2,700 0 0 0
S55
46.0
46.0
46.03 46.03 46.03 100 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.8
8.8
8.38 8.86 8.48 429,600 0 0 0
SAB
61.1
61.1
61.38 62.23 60.63 552,500 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 2,000 0 0 0
SAF
48.3
48.3
48.31 48.31 48.31 100 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.42 6.68 6.44 547,200 0 0 0
SAS
23.8
23.8
22.96 23.82 23.15 4,500 0 0 0
SAV
12.2
12.2
11.79 12.42 11.83 172,400 0 0 0
SBA
24.0
24.0
24.00 24.00 23.54 3,700 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SBG
19.3
19.3
19.25 19.25 19.25 1,597,400 0 0 0
SBH
44.7
44.7
47.90 47.90 44.67 1,200 0 0 0
SBL
7.6
7.6
7.59 7.59 7.59 300 0 0 0
SBM
27.7
27.7
27.65 27.65 27.65 0 0 0 0
SBR
10.4
10.4
10.37 10.37 10.37 0 0 0 0
SBS
7.7
7.7
7.30 7.80 7.30 5,861,200 0 0 0
SBT
14.1
14.1
14 14.25 13.95 3,610,900 0 0 0
SBV
9.6
9.6
9.88 9.88 9.58 2,100 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 500 0 0 0
SCG
63
63
63.30 63.40 62 56,600 0 0 0
SCI
12.9
12.9
12.40 12.90 12.40 113,300 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 3,500 0 0 0
SCL
17.6
17.6
17.69 17.69 17.59 11,000 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.2
7.2
6.96 7.19 7.03 4,274,300 0 0 0
SCS
61.3
61.3
61.29 61.95 61.29 11,700 0 0 0
SCY
13.6
13.6
13.46 13.56 13.46 1,350 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 305 0 0 0
SD3
4.8
4.8
4.70 4.80 4.70 800 0 0 0
SD5
6.9
6.9
6.77 6.86 6.77 16,300 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 20,300 0 0 0
SD7
3.7
3.7
4.20 4.20 3.70 300 0 0 0
SD9
8.2
8.2
8.20 8.30 8.10 42,100 0 0 0
SDA
5.8
5.8
5.60 5.80 5.40 78,200 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
1.90 2.10 1.90 91,600 0 0 0
SDG
17.6
17.6
17.60 17.60 17.60 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29
29
29 29 29 100 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 0 0 0 0
SEA
22
22
22 22 22 100 0 0 0
SEB
42.1
42.1
42.06 42.06 42.06 0 0 0 0
SED
17.7
17.7
17.52 17.71 17.71 900 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFG
8.1
8.1
8.00 8.09 8.00 4,000 0 0 0
SFI
29.3
29.3
28.90 29.33 29.28 500 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.7
11.7
11.64 11.91 11.64 20,854 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 2 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.1
15.1
14.70 16 14.60 61,300 0 0 0
SGN
63.7
63.7
63.74 63.94 63.74 2,400 0 0 0
SGP
16.5
16.5
16.20 16.60 16.40 84,000 0 0 0
SGR
19.6
19.6
19.32 19.80 19.04 92,700 0 0 0
SGT
12.4
12.4
11.85 12.40 12 4,900 0 0 0
SHA
4.6
4.6
4.63 4.70 4.60 35,800 0 0 0
SHB
10.6
10.6
10.39 10.73 10.39 28,183,300 0 0 0
SHE
8.8
8.8
8.75 8.83 8.75 7,700 0 0 0
SHI
14.0
14.0
13.85 13.95 13.65 584,000 0 0 0
SHN
6.7
6.7
6.70 6.70 6.70 500 0 0 0
SHP
28.7
28.7
28.81 28.81 28.43 7,200 0 0 0
SHS
19.5
19.5
18.40 19.90 18.50 44,480,500 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
12.6
12.6
13.94 14.42 12.60 4,300 0 0 0
SJD
14.9
14.9
14.95 14.95 14.75 73,100 0 0 0
SJE
21.4
21.4
21 21.50 21 19,200 0 0 0
SJG
14.5
14.5
14.47 14.47 14.47 500 0 0 0
SJM
5.8
5.8
5.80 5.80 5.50 5,600 0 0 0
SJS
72.9
72.9
72.80 72.90 71.10 205,300 0 0 0
SKG
13.3
13.3
12.86 13.37 12.86 600,400 0 0 0
SKH
27.5
27.5
28 28 27.50 6,700 0 0 0
SKN
7.0
7.0
7.38 7.38 6.99 1,400 0 0 0
SKV
45.9
45.9
46.20 46.20 45.83 4,000 0 0 0
SLS
151.3
151.3
149.50 151.40 149.50 6,711 0 0 0
SMA
8.7
8.7
8.75 8.75 8.20 9,400 0 0 0
SMB
33.7
33.7
33.63 33.67 33.67 1,300 0 0 0
SMC
10.2
10.2
9.98 10.20 10 288,800 0 0 0
SMN
11.8
11.8
11.79 11.79 11.79 0 0 0 0
SMT
5.8
5.8
5.70 5.80 5.40 1,700 0 0 0
SNZ
27.5
27.5
27.10 27.50 27.10 1,400 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SPC
12
12
12 12 12 200 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
3.5
3.5
3.40 3.50 3.30 35,600 0 0 0
SPM
11.3
11.3
11.30 11.30 11 400 0 0 0
SPV
9.8
9.8
16.07 16.36 9.83 2,100 0 0 0
SQC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.40 260,983 0 0 0
SRB
2
2
2 2 2 12,400 0 0 0
SRC
26.9
26.9
28.40 29.38 26.54 63,300 0 0 0
SRF
8.0
8.0
7.96 8 7.52 4,100 0 0 0
SRT
6
6
5.90 6 5.90 1,700 0 0 0
SSB
20.1
20.1
20.06 20.14 19.84 1,266,300 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.31 8.31 8.31 100 0 0 0
SSH
64
64
63.30 64.10 63.30 72,700 0 0 0
SSI
33.6
33.6
32 34 32.55 45,276,900 0 0 0
SSM
5.4
5.4
5.20 5.40 5.40 100 0 0 0
ST8
19.8
19.8
19.35 20.10 19 98,800 0 0 0
STB
28.2
28.2
27.50 28.35 27.55 19,614,700 0 0 0
STC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
STG
49
49
52 52 49 200 0 0 0
STH
14.6
14.6
13.90 14.60 13.70 500 0 0 0
STK
27
27
26.90 27.05 26.90 24,400 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
28.6
28.6
27.57 28.63 27.57 13,900 0 0 0
SVD
2.3
2.3
2.32 2.34 2.28 52,700 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.8
3.8
3.80 3.80 3.70 1,300 0 0 0
SVT
9.0
9.0
8.46 9.03 8.99 12,100 0 0 0
SWC
24
24
23.30 24 23.30 600 0 0 0
SZB
29.7
29.7
28.86 29.90 28.95 1,000 0 0 0
SZC
36.0
36.0
34.73 36.41 35.05 1,925,000 0 0 0
SZE
11.6
11.6
12.40 12.40 11.60 200 0 0 0
SZG
30.5
30.5
30.54 30.54 30.54 0 0 0 0
SZL
37.3
37.3
37.25 37.30 36.70 3,900 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.4
10.4
10.40 10.40 10.40 11,809 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
TBD
82.4
82.4
82.40 82.40 82.40 100 0 0 0
TBH
28.6
28.6
28.60 28.60 28.60 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
7.2
7.2
7.00 7.29 6.90 133,200 0 0 0
TCB
14.6
14.6
14.43 14.79 14.45 4,761,000 0 0 0
TCD
6.1
6.1
5.79 6.17 5.85 2,098,400 0 0 0
TCH
12.8
12.8
12.40 12.90 12.40 10,858,100 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
34.8
34.8
34.49 34.82 34.31 99,600 0 0 0
TCM
37.6
37.6
37.55 37.68 37.27 731,800 0 0 0
TCO
9.8
9.8
9.75 9.97 9.75 31,700 0 0 0
TCR
3.2
3.2
3.20 3.20 3.17 11,300 0 0 0
TCT
22.7
22.7
22.05 22.75 22.05 4,800 0 0 0
TCW
25.1
25.1
24.75 25.13 24.75 3,600 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.7
9.7
9.40 9.80 9.44 288,100 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 500 0 0 0
TDG
3.9
3.9
3.86 3.98 3.84 100,600 0 0 0
TDH
4.7
4.7
4.67 4.71 4.66 487,100 0 0 0
TDM
38.1
38.1
38.71 39.00 38.05 22,600 0 0 0
TDN
8.2
8.2
8.06 8.31 7.89 24,100 0 0 0
TDP
26.1
26.1
25.84 26.19 26.01 91,000 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 2,500 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 110,500 0 0 0
TDW
46.6
46.6
50.03 50.03 46.56 200 0 0 0
TED
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TEG
10.1
10.1
9.96 10.10 9.96 31,500 0 0 0
TEL
11.5
11.5
13 13 11.50 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.2
8.2
8.20 8.20 8.20 1,600 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
11
11
10.40 11 11 800 0 0 0
THD
35.5
35.5
35.30 35.50 35 13,542 0 0 0
THG
33.2
33.2
33.27 33.57 33.15 20,400 0 0 0
THM
10.5
10.5
12.55 12.55 10.55 2,600 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 8.80 200 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.67 11.85 11.57 8,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.8
22.8
22.68 22.78 22.59 6,400 0 0 0
TIE
7.8
7.8
7.70 7.80 7.70 32,500 0 0 0
TIG
10.5
10.5
10.40 10.70 10.30 2,945,976 0 0 0
TIN
12.3
12.3
10.81 12.29 9.93 3,900 0 0 0
TIP
26.3
26.3
24.65 26.33 24.65 735,900 0 0 0
TIS
4.3
4.3
4.20 4.30 4.10 40,000 0 0 0
TIX
33.3
33.3
31.84 33.29 33.29 200 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
7.3
7.3
7.30 7.30 7.10 209,138 0 0 0
TKU
10.5
10.5
10.30 10.50 10.40 200 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.3
5.3
5.19 5.43 5.19 1,007,300 0 0 0
TLG
49.3
49.3
49.79 49.79 49.30 12,300 0 0 0
TLH
8.2
8.2
7.85 8.19 8 1,000,100 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.8
6.8
6.50 6.80 6.50 22,700 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
42.3
42.3
41.77 42.74 41.77 26,800 0 0 0
TMC
8.6
8.6
8.71 8.71 8.61 100 0 0 0
TMG
46.2
46.2
46.24 46.24 46.24 100 0 0 0
TMP
58.2
58.2
57.50 58.16 58.16 500 0 0 0
TMS
40.8
40.8
40.79 40.79 39.65 10,300 0 0 0
TMT
15.8
15.8
15.50 15.80 15.40 2,100 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
13.9
13.9
13.37 13.90 13.37 600 0 0 0
TNA
5.7
5.7
5.65 5.78 5.63 24,200 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNG
17.0
17.0
16.27 17.25 16.27 2,477,300 0 0 0
TNH
17.1
17.1
16.83 17.19 16.87 199,000 0 0 0
TNI
2.8
2.8
2.74 2.79 2.70 77,700 0 0 0
TNP
19.2
19.2
19.23 19.23 19.23 0 0 0 0
TNT
4.8
4.8
4.58 4.84 4.59 404,400 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOS
33.0
33.0
32.15 33.22 32.15 12,300 0 0 0
TOT
14.3
14.3
14.08 14.26 14.26 100 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
16.7
16.7
16.64 16.98 16.64 11,159,100 0 0 0
TPC
5.8
5.8
5.74 5.81 5.60 47,600 0 0 0
TPH
13.4
13.4
13.43 13.43 13.43 0 0 0 0
TPP
11
11
11 11 11 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
75.9
75.9
73.54 75.93 73.54 7,800 0 0 0
TRS
24.0
24.0
24.05 24.05 24.05 76 0 0 0
TRT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TS3
5
5
4.60 5 5 100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
44.5
44.5
44.52 45.32 44.23 1,800 0 0 0
TSC
3.8
3.8
3.64 3.80 3.65 1,277,000 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 1,300 0 0 0
TSJ
38.1
38.1
38.08 38.08 38.08 0 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8.1
8.1
8.03 8.11 8.03 942,600 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
TTD
68.5
68.5
70.58 70.58 68.47 1,300 0 0 0
TTF
4.1
4.1
3.99 4.08 3.98 1,695,900 0 0 0
TTH
4.1
4.1
3.90 4.10 3.90 448,700 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTN
7.1
7.1
7.21 7.21 7.02 36,800 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
32.4
32.4
32.50 32.50 30.20 500 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
18.1
18.1
17.91 19.09 17.13 19,700 0 0 0
TV2
39.0
39.0
39.11 39.64 38.81 573,900 0 0 0
TV3
11.1
11.1
11.00 11.10 10.91 5,700 0 0 0
TV4
12.5
12.5
12.34 12.53 12.43 26,800 0 0 0
TV6
3.9
3.9
3.90 4.10 3.70 5,200 0 0 0
TVA
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVB
5.2
5.2
5.04 5.22 5.05 125,400 0 0 0
TVD
12.1
12.1
12.08 12.17 11.98 75,700 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
6.4
6.4
6.30 6.40 6.10 640,341 0 0 0
TVS
19
19
18.36 19.18 18.18 148,600 0 0 0
TVT
14.9
14.9
14.64 14.88 14.64 5,300 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
6
6
6 6 5 20,000 0 0 0
TYA
10.2
10.2
10.15 10.15 10.15 100 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.9
8.9
8.90 8.90 8.80 38,500 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
31.9
31.9
32 32 29.80 18,900 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 8.40 8 31,700 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
USC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
USD
13.2
13.2
13.22 13.22 13.22 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.2
6.2
6.10 6.20 6 13,700 0 0 0
VAB
6.6
6.6
6.60 6.70 6.50 775,114 0 0 0
VAF
12.8
12.8
12.76 12.76 11.87 2,200 0 0 0
VAV
34.9
34.9
34.86 34.86 34.86 0 0 0 0
VBB
9.3
9.3
9.38 9.38 9.28 2,120 0 0 0
VBC
16.7
16.7
16.71 16.71 16.71 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
10.5
10.5
10.10 10.50 10.10 322,050 0 0 0
VC3
21.4
21.4
21.25 21.52 21.07 545,500 0 0 0
VC6
10.0
10.0
10.04 10.04 10.04 700 0 0 0
VC7
15.1
15.1
14.70 15.40 14.50 955,500 0 0 0
VC9
5.8
5.8
5.80 5.80 5.60 20,600 0 0 0
VCA
8.7
8.7
8.64 8.70 8.61 3,000 0 0 0
VCB
86
86
85 86.20 84.80 888,100 0 0 0
VCC
14.9
14.9
15.00 15.00 14.13 5,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
180.6
180.6
184.60 184.60 176 700 0 0 0
VCG
21.7
21.7
20.27 21.65 20.71 15,139,000 0 0 0
VCI
33.5
33.5
32.25 34.12 32.78 10,815,700 0 0 0
VCM
16.3
16.3
16.60 16.60 15 1,000 0 0 0
VCP
22
22
22.20 22.20 22 1,301 0 0 0
VCR
22.7
22.7
22.60 23 22.60 23,500 0 0 0
VCS
55.9
55.9
55.15 56.32 54.76 68,817 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
4.5
4.5
4.50 4.50 4.50 100 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VDN
13.1
13.1
13.09 13.09 13.09 100 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 300 0 0 0
VDS
15.1
15.1
14.13 15.11 14.44 1,564,300 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.50 3.70 3.70 100 0 0 0
VE3
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.60 4.60 4.40 31,700 0 0 0
VE9
2.1
2.1
2.10 2.10 2 23,800 0 0 0
VEA
33
33
32.90 33 32.70 375,900 0 0 0
VEC
8.6
8.6
8.70 8.70 8.60 7,700 0 0 0
VEF
126
126
125 131 123.50 17,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
36.8
36.8
36.45 37.35 36.25 2,400 0 0 0
VFC
78.1
78.1
78.11 78.11 78.11 0 0 0 0
VFG
34.3
34.3
34.82 34.82 34.34 200 0 0 0
VFR
13.6
13.6
13.60 13.60 13.60 300 0 0 0
VGC
57.4
57.4
55.20 58 55.70 1,162,500 0 0 0
VGG
34.0
34.0
33.81 34.09 33.43 1,300 0 0 0
VGI
26.1
26.1
25.70 26.30 25.60 1,254,095 0 0 0
VGL
20.5
20.5
20.47 20.47 20.47 0 0 0 0
VGP
32.9
32.9
32.99 32.99 32.89 100 0 0 0
VGR
33.1
33.1
32.38 33.08 33.08 100 0 0 0
VGS
22.7
22.7
21.52 23.24 21.52 1,854,600 0 0 0
VGT
11.8
11.8
11.58 11.78 11.58 407,157 0 0 0
VGV
29
29
28.20 29 28.20 300 0 0 0
VHC
55.6
55.6
54.56 56.18 54.73 930,200 0 0 0
VHD
13.8
13.8
13 13.80 13 4,200 0 0 0
VHE
3.2
3.2
3.20 3.30 3.20 137,800 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 1 0 0 0
VHG
2.7
2.7
2.70 2.70 2.60 461,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 400 0 0 0
VHL
15.2
15.2
14.20 15.20 15.20 100 0 0 0
VHM
41.3
41.3
40.90 41.50 40.85 8,136,700 0 0 0
VIB
15.5
15.5
15.29 15.49 15.33 8,280,100 0 0 0
VIC
43.0
43.0
42.10 43 42.10 3,571,300 0 0 0
VID
4.7
4.7
4.65 4.66 4.62 4,900 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
17.1
17.1
17.05 17.15 16.96 800 0 0 0
VIG
8.1
8.1
7.70 8.10 7.70 1,039,800 0 0 0
VIH
8.8
8.8
8.79 8.79 8.79 0 0 0 0
VIN
18.3
18.3
18.32 18.32 18.32 0 0 0 0
VIP
10.8
10.8
10.51 10.79 10.41 519,200 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.4
14.4
14.60 14.80 14.40 200 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIX
14.9
14.9
14.01 14.97 14.34 68,838,100 0 0 0
VJC
105.8
105.8
105.40 107.60 104 866,300 0 0 0
VLA
18.3
18.3
18.10 18.30 18.10 200 0 0 0
VLB
32.5
32.5
31.72 32.64 31.63 70,300 0 0 0
VLC
16.3
16.3
15.70 16.40 15.90 379,700 0 0 0
VLG
3.7
3.7
3.70 3.90 3.70 3,900 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.45 7.55 7.27 9,000 0 0 0
VMD
18.4
18.4
17.26 18.44 17.89 238,300 0 0 0
VMG
3.2
3.2
3.10 3.20 3.20 100 0 0 0
VMS
30.9
30.9
28.13 30.91 30.82 5,200 0 0 0
VMT
23.5
23.5
23.50 23.50 23.50 0 0 0 0
VNA
11.8
11.8
11.59 12.18 11.76 25,800 0 0 0
VNB
8.8
8.8
8.70 9 8.70 29,000 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 500 0 0 0
VND
19.3
19.3
18.14 19.37 18.43 56,542,100 0 0 0
VNE
6.6
6.6
6.42 6.62 6.46 1,126,400 0 0 0
VNF
7.7
7.7
7.52 7.71 7.52 1,300 0 0 0
VNG
8.2
8.2
8.14 8.18 8 6,700 0 0 0
VNH
2.4
2.4
2.30 2.40 2.30 17,600 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
13.3
13.3
13.26 13.35 13.03 3,800 0 0 0
VNM
67.4
67.4
67.03 68.11 67.03 3,006,800 0 0 0
VNP
12.3
12.3
11.30 12.30 11.30 4,300 0 0 0
VNR
22.6
22.6
22.59 22.69 22.49 24,600 0 0 0
VNS
11.6
11.6
11.38 11.60 11.38 9,800 0 0 0
VNT
47.6
47.6
47.60 47.60 47.60 201 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.3
5.3
5.30 5.30 5.30 200 0 0 0
VNZ
740
740
742.70 742.70 740 494 0 0 0
VOC
20.3
20.3
20.49 20.68 20.21 25,400 0 0 0
VOS
11.7
11.7
11.70 11.85 11.60 2,186,100 0 0 0
VPA
3
3
3 3 3 3,220 0 0 0
VPB
18.5
18.5
18.33 18.61 18.28 10,850,300 0 0 0
VPD
22.7
22.7
22.22 22.88 22.51 14,000 0 0 0
VPG
16.6
16.6
15.71 16.67 15.81 2,025,700 0 0 0
VPH
8.4
8.4
8 8.39 8.01 288,400 0 0 0
VPI
46.7
46.7
45.92 46.67 45.83 1,141,100 0 0 0
VPR
21.3
21.3
21.29 21.29 21.29 0 0 0 0
VPS
9.4
9.4
9.07 9.40 9.12 300 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
13.3
13.3
13.33 13.33 13.33 100 0 0 0
VRC
8.2
8.2
8.01 8.29 8 15,100 0 0 0
VRE
23
23
22.90 23.25 22.65 4,686,600 0 0 0
VRG
22.4
22.4
22.34 23.04 22.25 4,100 0 0 0
VSA
18.7
18.7
18.44 18.71 18.44 2,464 0 0 0
VSC
17.9
17.9
17.65 17.96 17.59 1,005,300 0 0 0
VSE
6.5
6.5
6.60 6.60 6.40 9,800 0 0 0
VSF
37.4
37.4
37 37.50 37.40 600 0 0 0
VSH
43.6
43.6
43.55 43.60 42.30 13,200 0 0 0
VSI
17.3
17.3
17.48 17.53 17.30 4,400 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 6,800 0 0 0
VSN
19.3
19.3
19.32 19.32 19.32 0 0 0 0
VTA
3.9
3.9
3.90 4.10 3.90 1,000 0 0 0
VTB
9.7
9.7
9.65 9.84 9.45 5,600 0 0 0
VTC
8.9
8.9
8.85 8.85 8.85 210 0 0 0
VTD
7.7
7.7
7.60 7.80 7.50 51,900 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTH
8.4
8.4
7.70 8.40 7.30 25,300 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.5
3.5
3.20 3.50 3.10 3,400 0 0 0
VTK
26.3
26.3
23.81 26.37 23.81 37,698 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.8
8.8
8.63 8.80 8.67 225,500 0 0 0
VTP
48.7
48.7
47.70 49 47.60 1,084,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.4
19.4
19.40 19.50 19 29,437 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4.1
4.1
4 4.10 3.90 47,800 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.23 110,400 0 0 0
VUA
26.4
26.4
26.80 26.80 25.50 49,600 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
49.0
49.0
48.41 49.35 48.03 1,200 0 0 0
WSS
6.7
6.7
6.40 6.80 6.50 132,000 0 0 0
X20
8.9
8.9
8.20 9 8.90 200 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
7.1
7.1
7.03 7.11 7.03 2,100 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
YBM
8.1
8.1
8.12 8.12 8.12 3,400 0 0 0
YEG
10.4
10.4
10.25 10.80 10.25 882,200 0 0 0
^BB
241.1
241.1
237.19 243.19 237.11 1,215,521 0 0 0
^BDS
896.7
896.7
878.04 902.87 876.16 7,700,604 0 0 0
^BH
1,103.5
1,103.5
1,092.03 1,108.66 1,077.90 215,223 0 0 0
^BL
2,180.5
2,180.5
2,119.11 2,202.70 2,112.74 6,920,724 0 0 0
^CAOSU
238.0
238.0
234.80 240.18 232.68 598,493 0 0 0
^CBTS
1,659.3
1,659.3
1,620.88 1,674.19 1,619.07 1,265,953 0 0 0
^CK
1,360.3
1,360.3
1,292.09 1,377.70 1,291.89 27,543,673 0 0 0
^CNTT
3,870.4
3,870.4
3,829.80 3,886.67 3,821.86 2,940,275 0 0 0
^CSSK
1,848.9
1,848.9
1,834.71 1,854.97 1,823.31 99,523 0 0 0
^DAUKHI
653.7
653.7
644.21 656.98 643.61 4,070,241 0 0 0
^DNP
784.6
784.6
751.06 791.35 749.96 7,793,343 0 0 0
^DUOCPHAM
3,253.1
3,253.1
3,203.43 3,261.76 3,190.89 1,668,200 0 0 0
^DVLTAUGT
110.3
110.3
109.10 111.38 107.26 34,238 0 0 0
^DVTVHT
847.3
847.3
845.59 856.87 839.46 438,818 0 0 0
^GELEX
1,121.6
1,121.6
1,074.95 1,129.42 1,074.72 19,983,014 0 0 0
^GIAODUC
1,095.9
1,095.9
1,096.29 1,103.27 1,046.39 14,286 0 0 0
^HASTC
231.5
231.5
226.26 232.71 227.32 132,114,400 0 0 0
^HK
658.3
658.3
659.83 675.93 627.08 250,625 0 0 0
^KK
720.2
720.2
709.37 726.59 706.66 5,470,603 0 0 0
^LARGECAP
1,825.4
1,825.4
1,803.54 1,838.49 1,792.61 5,821,140 0 0 0
^LOUIS
312.2
312.2
298.85 312.62 297.52 1,476,963 0 0 0
^MIDCAP
781.4
781.4
763.62 788.93 761.25 10,214,048 0 0 0
^NANGLUONG
980.8
980.8
967.87 984.54 964.21 1,543,328 0 0 0
^NH
1,464.3
1,464.3
1,446.71 1,470.51 1,443.97 6,275,621 0 0 0
^NHUA
973.2
973.2
946.46 981.69 944.12 696,793 0 0 0
^PHANBON
2,754.7
2,754.7
2,680.64 2,763.21 2,679.80 3,420,213 0 0 0
^SMALLCAP
833.1
833.1
822.10 846.74 815.52 2,088,215 0 0 0
^SPCS
589.4
589.4
589.62 603.47 580.59 311,535 0 0 0
^SXHGD
606.6
606.6
596.64 609.86 595.27 753,766 0 0 0
^SXNHC
1,515.0
1,515.0
1,477.32 1,527.30 1,477.32 2,981,608 0 0 0
^SXPT
1,302.5
1,302.5
1,295.55 1,314.69 1,285.48 654,577 0 0 0
^SXTBMM
197.4
197.4
191.82 198.13 190.39 772,751 0 0 0
^TBD
1,153.1
1,153.1
1,105.65 1,156.65 1,103.33 22,221,952 0 0 0
^TCK
162.1
162.1
154.32 163.21 154.32 456,405 0 0 0
^THEP
2,594.0
2,594.0
2,534.95 2,620.76 2,533.91 38,525,155 0 0 0
^TI
892.5
892.5
875.86 895.58 874.57 1,320,255 0 0 0
^TPDU
1,896.4
1,896.4
1,889.98 1,921.75 1,878.69 1,978,473 0 0 0
^UPCOM
85.8
85.8
85.19 85.97 85.19 49,212,000 0 0 0
^VLXD
3,214.1
3,214.1
3,141.89 3,247.64 3,140.77 35,731,776 0 0 0
^VN30
1,107.2
1,107.2
1,094.42 1,111.90 1,093.85 261,891,000 0 0 0
^VNINDEX
1,120.5
1,120.5
1,107.74 1,123.96 1,106.62 1,038,038,191 0 0 0
^VTKB
602.8
602.8
600.95 612.08 592.04 838,109 0 0 0
^XD
964.5
964.5
929.96 968.50 928.06 3,992,275 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |