DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/10/2023

NGÀY: [ 31/10 ]    [ 30/10 ]    [ 27/10 ]    [ 26/10 ]    [ 25/10 ]    [ 24/10 ]    [ 23/10 ]    [ 20/10 ]    [ 19/10 ]    [ 18/10 ]    [ 17/10 ]    [ 16/10 ]    [ 13/10 ]    [ 12/10 ]    [ 11/10 ]    [ 10/10 ]    [ 09/10 ]    [ 06/10 ]    [ 05/10 ]    [ 04/10 ]    [ 03/10 ]    [ 02/10 ]    (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 12/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.0
29.0
28.99 28.99 28.99 232 0 0 0
AAA
9.4
9.4
9.53 9.58 9.34 2,579,200 0 0 0
AAM
10.5
10.5
10.50 10.50 10.30 5,700 0 0 0
AAS
8.7
8.7
8.52 8.96 8.52 3,006,124 0 0 0
AAT
5.2
5.2
5.21 5.30 5.21 217,300 0 0 0
AAV
4.6
4.6
4.80 4.80 4.60 310,265 0 0 0
ABB
8.3
8.3
8.20 8.30 8.20 825,905 0 0 0
ABC
13.8
13.8
13.90 13.90 13.13 1,000 0 0 0
ABI
25.4
25.4
25.23 26.35 25.23 1,400 0 0 0
ABR
12.6
12.6
11.81 12.61 12.34 2,400 0 0 0
ABS
6.5
6.5
6.50 6.59 6.43 1,783,500 0 0 0
ABT
31.5
31.5
31.55 31.55 31.50 100 0 0 0
ABW
11.1
11.1
11.10 11.40 11 291,623 0 0 0
ACB
19.1
19.1
19.07 19.24 18.90 5,633,800 0 0 0
ACC
11.9
11.9
11.90 12 11.30 11,200 0 0 0
ACE
32.2
32.2
31.91 33.21 30.79 18,100 0 0 0
ACL
13.6
13.6
13.90 14 13.60 86,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ACV
74
74
74.40 74.40 73.90 58,100 0 0 0
ADC
18.1
18.1
18.56 18.56 18.10 100 0 0 0
ADG
25.8
25.8
26 26.10 25.75 900 0 0 0
ADS
13.1
13.1
13.33 13.37 13.10 287,400 0 0 0
AFX
10.4
10.4
10.40 10.60 10.20 61,500 0 0 0
AGG
24.2
24.2
24.28 24.56 24.24 258,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.3
22.3
22.32 22.32 22.32 200 0 0 0
AGR
17.3
17.3
17.50 17.75 17.20 1,722,300 0 0 0
ALT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
ALV
4.1
4.1
4.20 4.40 4.10 2,800 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.6
8.6
8.60 8.60 8.50 700 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
10.3
10.3
10.30 10.49 10.01 65,200 0 0 0
AMV
4
4
4.10 4.10 4 826,200 0 0 0
ANT
8.1
8.1
7.98 8.14 7.98 9,600 0 0 0
ANV
38.1
38.1
39.02 39.60 37.77 2,748,400 0 0 0
APF
45.1
45.1
45.06 45.06 44.91 30,600 0 0 0
APG
9.2
9.2
9.30 9.46 9.11 865,100 0 0 0
APH
8
8
7.95 8.10 7.95 688,700 0 0 0
API
6
6
6 6.10 6 301,225 0 0 0
APP
4.9
4.9
5.50 5.50 4.90 10,130 0 0 0
APS
7.1
7.1
7.20 7.30 7 827,300 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.7
20.7
20.68 20.68 20.68 0 0 0 0
ASM
9.4
9.4
9.41 9.59 9.36 2,937,900 0 0 0
ASP
5.8
5.8
5.80 5.82 5.76 21,000 0 0 0
AST
58.3
58.3
56.86 58.83 57.84 35,600 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 600 0 0 0
AVC
60.2
60.2
55.43 60.16 57.58 7,200 0 0 0
BAB
12.6
12.6
12.56 12.65 12.56 4,000 0 0 0
BAF
16.7
16.7
16.94 16.94 16.73 2,578,100 0 0 0
BAL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BAX
49.5
49.5
51.77 51.77 47.34 1,600 0 0 0
BBC
53.6
53.6
53.38 53.57 53.57 1,100 0 0 0
BBS
10.6
10.6
10.56 10.56 10.56 300 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BCA
5.9
5.9
6.10 6.10 5.90 53,000 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
11.9
11.9
12.20 12.40 11.80 411,600 0 0 0
BCE
5.9
5.9
5.90 6 5.85 28,800 0 0 0
BCF
27.5
27.5
27.55 27.55 27.46 1,000 0 0 0
BCG
8.6
8.6
8.50 8.73 8.49 7,707,900 0 0 0
BCM
66.7
66.7
67.38 67.38 66.19 296,700 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8.2
8.2
9.60 9.60 8.20 100 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
9.9
9.9
9.93 9.93 9.93 0 0 0 0
BDG
25.7
25.7
25.70 25.79 25.61 4,400 0 0 0
BDT
15.8
15.8
15.64 15.83 15.45 3,900 0 0 0
BDW
18.4
18.4
18.38 18.38 18.38 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
19.2
19.2
19.06 19.20 18.92 230,000 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
16.7
16.7
16.72 16.72 16.72 100 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
15
15
15 15 15 0 0 0 0
BHN
38.2
38.2
38.32 38.32 38.13 1,800 0 0 0
BHP
8.3
8.3
8.34 8.34 8.34 0 0 0 0
BIC
24.0
24.0
23.80 24.13 23.80 50,600 0 0 0
BID
37.4
37.4
37.27 37.63 37.18 1,015,900 0 0 0
BIG
8.6
8.6
8.70 9.10 8.30 347,500 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.4
4.4
4.37 4.50 4.30 73,500 0 0 0
BLI
12.1
12.1
13.10 13.10 11.90 9,800 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.1
29.1
29.07 29.07 28.73 2,244 0 0 0
BMC
14.0
14.0
13.96 14.01 13.86 13,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.6
10.6
10.60 10.90 10.40 3,500 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
23.3
23.3
22.74 23.35 22.76 137,000 0 0 0
BMJ
9.7
9.7
9.70 9.70 9.70 2,100 0 0 0
BMN
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BMP
81.4
81.4
82.70 84.47 81.11 374,100 0 0 0
BMS
10.5
10.5
10.55 10.73 10.45 229,500 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
10.3
10.3
11 11.30 10.30 284,400 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
4.2
4.2
4.10 4.30 3.90 1,953,800 0 0 0
BPC
9.7
9.7
8.82 9.70 9.11 1,900 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 200 0 0 0
BRC
10.8
10.8
10.97 10.97 10.78 200 0 0 0
BRR
17.1
17.1
17.34 17.34 17.14 400 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
17.0
17.0
17.04 17.14 17.04 5,700 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
13.5
13.5
12.90 13.80 12.90 9,400 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
37.8
37.8
38.36 39.09 37.32 1,420,500 0 0 0
BSQ
21.0
21.0
20.86 20.95 20.95 200 0 0 0
BSR
20.9
20.9
21.30 21.30 20.70 6,984,500 0 0 0
BST
16.1
16.1
17.85 17.85 16.08 200 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BTB
5.5
5.5
6.40 6.40 5.50 1,600 0 0 0
BTD
19.5
19.5
19.52 19.52 19.52 200 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BTN
3.4
3.4
3.40 3.50 3.40 7,000 0 0 0
BTP
11.9
11.9
11.97 11.97 11.46 1,600 0 0 0
BTS
5.8
5.8
5.60 5.90 5.60 77,700 0 0 0
BTT
30.1
30.1
30.07 30.07 30.07 0 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BTV
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BTW
39.6
39.6
39.58 39.58 39.58 0 0 0 0
BVB
9.6
9.6
9.55 9.64 9.55 215,163 0 0 0
BVG
2.6
2.6
2.70 2.70 2.60 45,800 0 0 0
BVH
41.6
41.6
41.59 41.79 41.54 239,800 0 0 0
BVL
12.8
12.8
12.76 12.76 12.76 400 0 0 0
BVN
12.7
12.7
12.70 12.70 12.70 400 0 0 0
BVS
26.5
26.5
26.50 27.10 26.50 437,000 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 2,800 0 0 0
BWE
39.9
39.9
40.35 40.53 39.91 88,400 0 0 0
BWS
23.6
23.6
23.63 23.63 23.63 1,052 0 0 0
BXH
14.5
14.5
14.46 14.46 14.46 0 0 0 0
C21
11.7
11.7
12.40 12.40 11.70 200 0 0 0
C22
11.2
11.2
11.18 11.18 11.18 100 0 0 0
C32
17.3
17.3
17.40 17.40 17.20 3,000 0 0 0
C47
6.3
6.3
6.33 6.35 6.28 81,900 0 0 0
C4G
13
13
13 13.20 12.80 1,681,110 0 0 0
C69
8.1
8.1
8 8.20 7.40 228,900 0 0 0
C92
3.5
3.5
3.70 3.70 3.50 11,100 0 0 0
CAB
12.3
12.3
12.35 12.35 12.35 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.46 7.46 7.46 4,000 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
51.7
51.7
51.02 51.72 51.02 37,300 0 0 0
CAR
18.7
18.7
18.90 19.18 18.67 8,400 0 0 0
CAT
15.1
15.1
15.20 15.56 14.93 12,100 0 0 0
CAV
62.4
62.4
61.80 62.36 62.26 2,300 0 0 0
CBS
31.7
31.7
32.89 32.98 31.69 13,300 0 0 0
CC1
15.1
15.1
14.30 15.20 14.50 72,800 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
17.5
17.5
17.45 17.45 17.45 0 0 0 0
CCI
18.0
18.0
18.00 18.00 18.00 0 0 0 0
CCL
6.5
6.5
6.50 6.70 6.52 164,400 0 0 0
CCM
35.9
35.9
35.91 35.91 35.91 0 0 0 0
CCP
35.3
35.3
35.30 35.30 35.30 0 0 0 0
CCR
11.1
11.1
11.11 11.20 10.72 1,000 0 0 0
CCT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.7
19.7
19.60 19.80 19.40 518,500 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
24.9
24.9
24.71 25.38 24.71 2,900 0 0 0
CDP
10.4
10.4
10.45 10.45 10.45 0 0 0 0
CDR
5
5
5 5 5 600 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
6.6
6.6
6.80 6.90 6.50 1,016,600 0 0 0
CEO
19.6
19.6
19.05 20.19 19.14 11,330,700 0 0 0
CET
8.1
8.1
8.90 8.90 8.10 36,000 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 3,600 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
21.8
21.8
21.84 21.84 21.84 1,400 0 0 0
CHS
8.6
8.6
8.62 8.62 8.62 2 0 0 0
CI5
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIA
10.2
10.2
10.20 10.30 10.20 1,700 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.9
6.9
6.60 6.90 6.60 172,100 0 0 0
CII
17.4
17.4
17.59 18.10 17.40 10,773,500 0 0 0
CIP
3
3
3 3 2.90 4,000 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
34.1
34.1
34.14 34.14 34.14 100 0 0 0
CKG
23.8
23.8
23.80 24.15 23.75 41,400 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.5
32.5
31.81 32.54 31.99 2,900 0 0 0
CLH
22.3
22.3
22.31 22.31 22.13 1,200 0 0 0
CLL
35.2
35.2
35.15 35.43 34.77 9,100 0 0 0
CLM
61.3
61.3
61.28 61.28 61.28 0 0 0 0
CLW
34.6
34.6
34.64 34.64 34.64 0 0 0 0
CLX
13.8
13.8
13.95 14.04 13.76 142,500 0 0 0
CMC
6
6
5.90 6.20 6 700 0 0 0
CMD
14.6
14.6
15.08 15.08 14.56 2,000 0 0 0
CMF
176.1
176.1
176.09 176.09 176.09 200 0 0 0
CMG
39.4
39.4
38.50 39.44 37.49 151,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.4
7.4
7.20 7.80 6.80 16,600 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
27.7
27.7
29.60 30 27.70 449,400 0 0 0
CMV
9.1
9.1
9.35 9.35 9.10 100 0 0 0
CMW
8.1
8.1
8.11 8.11 8.11 0 0 0 0
CMX
10.4
10.4
10.40 10.55 10.30 1,372,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.0
29.0
28.06 29.00 29.00 200 0 0 0
CNG
30.4
30.4
31 31 30.35 241,500 0 0 0
CNN
41.1
41.1
41.12 41.12 41.12 500 0 0 0
CNT
15.0
15.0
14.62 15.81 13.75 10,200 0 0 0
COM
32.9
32.9
30.76 32.92 28.90 200 0 0 0
CPA
5.4
5.4
5.40 5.40 5.40 0 0 0 0
CPC
14.0
14.0
13.97 13.97 13.97 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.7
28.7
28.94 28.94 28.94 50 0 0 0
CQT
10.2
10.2
10.29 10.29 10.20 2,000 0 0 0
CRC
5.5
5.5
5.65 5.65 5.40 54,700 0 0 0
CRE
8.0
8.0
7.90 8.19 7.99 434,900 0 0 0
CSC
25.5
25.5
25.58 26 25.50 42,200 0 0 0
CSI
39.8
39.8
41 41 39 34,800 0 0 0
CSM
12.6
12.6
12.40 12.60 12.40 4,000 0 0 0
CST
15.2
15.2
15.17 15.17 15.08 24,002 0 0 0
CSV
17.4
17.4
17.56 18.10 17.30 995,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
18.3
18.3
18.28 18.28 18.28 0 0 0 0
CTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CTD
53.8
53.8
54.30 55.10 53.20 947,300 0 0 0
CTF
30
30
28.93 30.10 28.95 380,400 0 0 0
CTG
26.5
26.5
26.40 26.62 26.27 2,092,400 0 0 0
CTI
15.4
15.4
15.90 16.05 15.35 570,900 0 0 0
CTP
5.1
5.1
5 5.20 4.60 190,900 0 0 0
CTR
79.3
79.3
78.79 79.28 78.59 222,900 0 0 0
CTS
27.6
27.6
27.50 28.20 27.40 1,929,100 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.2
3.2
3.30 3.30 3.20 225,000 0 0 0
CVT
35.8
35.8
35.80 35.80 35.80 0 0 0 0
CX8
6
6
6 6 6 0 0 0 0
CYC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
D11
13.7
13.7
13.80 13.80 13.70 34,300 0 0 0
D2D
26.8
26.8
27.10 27.10 26.70 10,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.6
19.6
19.59 19.59 19.59 0 0 0 0
DAE
16.9
16.9
15.47 16.95 16.95 100 0 0 0
DAG
3.8
3.8
3.76 3.85 3.76 478,100 0 0 0
DAH
4.7
4.7
4.70 4.79 4.70 329,100 0 0 0
DAN
28.7
28.7
28.70 28.70 28.70 100 0 0 0
DAT
9.9
9.9
9.82 9.95 9.82 800 0 0 0
DBC
19.6
19.6
19.27 20.04 19.36 4,810,600 0 0 0
DBD
47.2
47.2
46.80 47.28 46.24 190,000 0 0 0
DBM
26.4
26.4
32.65 32.65 26.42 400 0 0 0
DBT
10.8
10.8
10.83 10.83 10.83 6,500 0 0 0
DC1
7
7
6.90 7 7 200 0 0 0
DC2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DC4
10.5
10.5
10.59 10.68 10.27 122,500 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
19.6
19.6
19.61 19.61 19.61 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
23
23
22.75 23.20 22.75 421,100 0 0 0
DCM
34.5
34.5
35.11 35.54 34.07 6,047,000 0 0 0
DCR
5.7
5.7
5.70 5.70 5.70 200 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
7.2
7.2
7.60 7.70 7.20 1,391,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.8
8.8
8.60 8.80 8.60 4,422 0 0 0
DDV
11.4
11.4
11.26 11.36 11.07 1,060,600 0 0 0
DFC
17.4
17.4
17.36 17.36 17.36 100 0 0 0
DFF
9
9
9 9 9 100 0 0 0
DGC
94.8
94.8
93.90 97.77 93.51 4,366,800 0 0 0
DGT
6.7
6.7
6.70 6.90 6.60 443,700 0 0 0
DGW
45.5
45.5
44.64 46.44 44.79 2,690,600 0 0 0
DHA
48.8
48.8
49.26 50.22 48.40 64,200 0 0 0
DHC
44.6
44.6
42.89 44.71 42.99 1,003,100 0 0 0
DHD
16.3
16.3
16.29 16.29 16.29 0 0 0 0
DHG
113.1
113.1
113.65 113.65 111.97 43,900 0 0 0
DHM
7.8
7.8
7.95 7.95 7.75 58,200 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
9.2
9.2
9.18 9.18 9.18 0 0 0 0
DHT
20.8
20.8
20.96 21.26 20.57 101,000 0 0 0
DID
4.9
4.9
4.70 4.90 4.50 11,100 0 0 0
DIG
23.8
23.8
23.40 24.10 23.35 13,867,000 0 0 0
DIH
25.6
25.6
25.91 25.91 25.39 8,800 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.6
4.6
4.60 4.70 4.60 294,300 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.6
2.6
2.60 2.65 2.58 1,435,300 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
17.9
17.9
17.92 17.92 17.92 0 0 0 0
DMC
63.8
63.8
63.84 63.84 63.84 2,700 0 0 0
DMN
6
6
6 6 6 0 0 0 0
DMS
7.4
7.4
7.10 7.40 7.10 1,200 0 0 0
DNA
16.2
16.2
16.15 16.15 16.15 0 0 0 0
DNC
32.2
32.2
29.31 32.18 32.18 100 0 0 0
DND
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DNE
8.6
8.6
9.12 9.12 8.55 500 0 0 0
DNH
42.5
42.5
42.50 42.50 42.50 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.6
21.6
21.80 21.90 21.60 900 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
24.8
24.8
24.76 24.76 24.76 0 0 0 0
DOC
7.5
7.5
7.47 7.76 7.28 1,000 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
26.9
26.9
28.86 28.86 26.94 400 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
60.7
60.7
60.39 61.35 60.49 4,900 0 0 0
DPG
38.0
38.0
37.89 38.73 37.60 599,100 0 0 0
DPH
36.5
36.5
36.50 36.50 36.50 300 0 0 0
DPM
36.9
36.9
37.24 37.57 36.67 2,948,200 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
33.0
33.0
32.80 33.50 32.80 248,000 0 0 0
DQC
18.3
18.3
18.20 18.30 18.20 3,400 0 0 0
DRC
23.6
23.6
23.71 23.86 23.28 436,200 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
5.2
5.2
5.13 5.26 5.13 1,351,700 0 0 0
DRI
7.0
7.0
7.01 7.10 6.92 261,400 0 0 0
DRL
58.9
58.9
59.06 59.06 58.88 1,000 0 0 0
DS3
5.5
5.5
5.40 5.80 5.30 10,000 0 0 0
DSC
18.2
18.2
18.10 18.30 18 84,600 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
50.2
50.2
50.10 50.29 50.01 14,600 0 0 0
DST
4.7
4.7
4.60 4.70 4.50 126,700 0 0 0
DTA
7
7
6.85 7.24 6.85 17,100 0 0 0
DTB
17.2
17.2
17.23 17.23 17.23 0 0 0 0
DTC
5.2
5.2
5.20 5.40 5.10 13,900 0 0 0
DTD
22.2
22.2
22.00 22.46 19.81 771,000 0 0 0
DTE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
4.2
4.2
4.20 4.30 4 125,600 0 0 0
DTK
10.1
10.1
10.56 10.56 10.07 3,000 0 0 0
DTL
19.1
19.1
19 19.10 19.10 200 0 0 0
DTP
102.1
102.1
102.09 102.09 102.09 600 0 0 0
DTT
16.8
16.8
16.78 16.78 16.78 0 0 0 0
DTV
32.3
32.3
30.77 30.77 30.77 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.3
3.3
3.30 3.40 3.20 243,100 0 0 0
DVM
13.5
13.5
13.75 14.58 13.25 2,400,883 0 0 0
DVN
18.5
18.5
18.60 18.69 18.40 35,100 0 0 0
DVP
58.9
58.9
58.95 59.04 58.58 4,600 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
12
12
12 12 12 5,000 0 0 0
DXG
16.9
16.9
16.81 17.42 16.85 15,774,300 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
13.6
13.6
13.12 13.89 13.02 182,100 0 0 0
DXS
6.9
6.9
6.93 7.06 6.88 2,563,900 0 0 0
DXV
4.1
4.1
3.89 4.14 3.66 6,100 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
E29
6.2
6.2
5.80 6.20 6.20 500 0 0 0
EBS
12.2
12.2
12.06 12.25 12.06 1,600 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.5
17.5
17.65 17.80 17.45 4,228,400 0 0 0
EID
19.6
19.6
19.72 19.72 19.62 600 0 0 0
EIN
4.4
4.4
4.40 4.50 4.30 73,000 0 0 0
ELC
18
18
17.54 18.46 17.64 533,200 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
21.9
21.9
21.39 21.39 21.39 100 0 0 0
EPC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
EPH
11.5
11.5
11.52 11.52 11.52 0 0 0 0
EVE
15.0
15.0
15.29 15.34 15.05 84,100 0 0 0
EVF
11.6
11.6
11.65 11.70 11.50 485,300 0 0 0
EVG
5.5
5.5
5.46 5.59 5.40 1,844,900 0 0 0
EVS
9
9
9 9.30 9 517,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
5.7
5.7
5.60 5.71 5.53 60,100 0 0 0
FCN
15.4
15.4
15.49 15.79 15.29 2,196,800 0 0 0
FCS
8.8
8.8
8.60 9.10 8.70 3,900 0 0 0
FDC
13.8
13.8
13.75 13.75 13.75 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
21.7
21.7
21.75 21.75 21.75 0 0 0 0
FIC
12.8
12.8
12.86 13.34 12.48 18,100 0 0 0
FID
2.7
2.7
2.60 2.80 2.70 615,700 0 0 0
FIR
23.6
23.6
24 24.20 22.75 357,700 0 0 0
FIT
5.0
5.0
5.02 5.10 5.01 1,158,400 0 0 0
FMC
48.4
48.4
48.98 49.27 48.31 38,000 0 0 0
FOC
76.3
76.3
77.38 77.38 76.31 400 0 0 0
FOX
46.2
46.2
46.37 46.37 45.14 17,970 0 0 0
FPT
83.3
83.3
83.77 84.46 82.91 1,881,200 0 0 0
FRC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
FRT
96
96
96 98.40 95 560,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
32.8
32.8
32.72 34.07 32.65 2,642,300 0 0 0
G36
7.7
7.7
7.70 7.80 7.50 357,900 0 0 0
GAS
78.3
78.3
78.26 78.63 77.35 639,900 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
12.8
12.8
12.90 12.90 12.80 1,100 0 0 0
GDA
24.3
24.3
24.58 24.68 24.20 52,400 0 0 0
GDT
26.7
26.7
26.77 26.87 26.58 3,900 0 0 0
GDW
29.1
29.1
31.33 31.33 29.13 100 0 0 0
GEE
25.2
25.2
26.12 26.12 24.67 1,300 0 0 0
GEG
14.1
14.1
14.33 14.52 14.10 1,284,400 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
21.4
21.4
21.55 21.90 21.20 14,109,400 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.0
25.0
25.13 25.22 25.03 6,700 0 0 0
GIC
14.8
14.8
13.63 14.84 13.44 5,300 0 0 0
GIL
32.9
32.9
33 33.40 32.40 902,600 0 0 0
GKM
32.8
32.8
32.90 32.90 32.80 188,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
20.8
20.8
21.70 21.70 19.53 1,200 0 0 0
GLW
7.3
7.3
7.30 7.30 7.30 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
8.8
8.8
8.85 8.85 8.70 11,800 0 0 0
GMD
63.8
63.8
64.56 65.15 63.59 1,323,400 0 0 0
GMH
8.8
8.8
8.84 9.11 8.80 1,500 0 0 0
GMX
17.8
17.8
17.75 18.20 17.75 4,900 0 0 0
GND
27.3
27.3
24.65 27.34 24.65 600 0 0 0
GPC
4.7
4.7
4.60 4.70 4.60 75,000 0 0 0
GSM
28.9
28.9
28.89 28.89 28.89 0 0 0 0
GSP
12.4
12.4
12.27 12.41 12 421,300 0 0 0
GTA
16.2
16.2
15.26 16.21 15.21 900 0 0 0
GTD
11.7
11.7
10.30 11.70 11.70 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.5
20.5
20.33 20.78 20.38 3,522,600 0 0 0
HAC
8.8
8.8
9 9 8.70 2,700 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 1,000 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.2
8.2
8.40 8.50 8.15 8,759,000 0 0 0
HAH
34.9
34.9
35.35 35.96 34.61 4,006,200 0 0 0
HAM
23.3
23.3
23.33 23.33 23.33 1,300 0 0 0
HAN
11.0
11.0
10.61 11.48 10.80 16,800 0 0 0
HAP
4.9
4.9
4.93 4.93 4.80 137,200 0 0 0
HAR
3.9
3.9
3.89 4 3.89 423,200 0 0 0
HAS
7.8
7.8
7.77 7.77 7.77 100 0 0 0
HAT
35.6
35.6
36.84 36.93 35.56 1,800 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 200 0 0 0
HAX
12.9
12.9
12.64 13.11 12.55 1,152,800 0 0 0
HBC
8
8
8.03 8.15 7.94 601,200 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 0 0 0 0
HBH
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
HBS
7.1
7.1
6.92 7.17 6.92 101,200 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 1 0 0 0
HCC
9.9
9.9
9.90 10.10 9.80 2,000 0 0 0
HCD
7.2
7.2
7.18 7.28 7.14 167,500 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.5
21.5
21.23 21.88 21.27 5,449,800 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HD2
28.5
28.5
28.50 28.60 28.50 6,100 0 0 0
HD6
21.5
21.5
21.30 22.20 21.30 96,900 0 0 0
HD8
8.3
8.3
8.20 8.38 8.20 11,500 0 0 0
HDA
5.3
5.3
5.30 5.60 5.20 38,100 0 0 0
HDB
16.8
16.8
16.90 17.00 16.71 6,639,300 0 0 0
HDC
25.5
25.5
25.09 25.95 25.17 3,085,000 0 0 0
HDG
25.2
25.2
25.25 25.60 24.93 1,232,800 0 0 0
HDM
23.7
23.7
23.58 24.01 23.75 1,300 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 0 0 0 0
HDW
11.9
11.9
11.40 11.87 10.92 1,432 0 0 0
HEJ
12.2
12.2
13 13 12.20 200 0 0 0
HEP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.6
8.6
8.59 8.59 8.59 100 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HGM
44.9
44.9
44.95 44.95 44.95 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
105.3
105.3
105.30 105.30 105.30 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
10.3
10.3
10.23 10.56 10.28 169,300 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.20 3.27 3.19 1,798,600 0 0 0
HHV
15.7
15.7
15.56 15.79 15.34 11,249,300 0 0 0
HID
3.2
3.2
3.17 3.26 3.18 231,600 0 0 0
HIG
8
8
7.50 8 8 1,100 0 0 0
HII
5.1
5.1
5.07 5.17 5.06 37,900 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
44.0
44.0
43.99 43.99 43.99 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
221.2
221.2
221.19 221.19 221.19 0 0 0 0
HLC
10.7
10.7
10.82 10.82 10.07 11,400 0 0 0
HLD
27.4
27.4
27.50 27.70 27.40 13,800 0 0 0
HLR
8
8
8 8 8 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HMC
9.7
9.7
9.77 9.77 9.68 17,000 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11 11 11 0 0 0 0
HMR
7.1
7.1
6.96 7.14 6.96 1,002 0 0 0
HMS
32.6
32.6
33.20 34 32.60 4,900 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.3
12.3
13.17 13.17 12.33 14,100 0 0 0
HNG
3.8
3.8
3.79 3.85 3.80 1,439,600 0 0 0
HNI
19.6
19.6
18.79 19.63 18.79 700 0 0 0
HNM
9.3
9.3
9.50 9.50 9.30 15,600 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
5.4
5.4
5.40 5.50 5.40 81,000 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.7
20.7
20.32 20.70 20.70 3,000 0 0 0
HPG
23.5
23.5
23.82 23.91 23.27 22,054,300 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
56.1
56.1
56.05 56.05 56.05 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.8
3.8
3.85 3.99 3.80 6,420,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
55
55
55 55 51.20 2,700 0 0 0
HRT
5.7
5.7
6.20 6.20 5.70 4,300 0 0 0
HSG
19.2
19.2
19.19 19.73 18.90 6,716,000 0 0 0
HSL
8.3
8.3
8.26 8.44 8.03 119,800 0 0 0
HSM
6.6
6.6
6.80 6.90 6.60 2,800 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
3.9
3.9
3.80 4.10 3.80 17,312 0 0 0
HT1
13.5
13.5
13.53 13.73 13.44 397,600 0 0 0
HTC
21.6
21.6
21.59 21.59 21.59 0 0 0 0
HTE
4.1
4.1
4 4.10 4.10 300 0 0 0
HTG
29.0
29.0
28.78 29.30 28.78 36,553 0 0 0
HTI
14.9
14.9
14.85 15.21 14.89 3,500 0 0 0
HTL
11.7
11.7
11.15 11.70 11.31 400 0 0 0
HTN
16.8
16.8
16.70 17.60 16.60 607,600 0 0 0
HTP
28.4
28.4
28.70 28.90 28.30 106,000 0 0 0
HTV
9.1
9.1
9.01 9.18 9.00 7,400 0 0 0
HU1
9.4
9.4
8.79 9.40 8.19 14,100 0 0 0
HU4
12.5
12.5
12.75 12.84 12.47 35,600 0 0 0
HU6
6.2
6.2
6.10 6.20 6.20 600 0 0 0
HUB
16.6
16.6
16.74 16.88 16.46 58,600 0 0 0
HUG
36.2
36.2
36.15 36.15 36.15 0 0 0 0
HUT
23.5
23.5
23.10 23.80 23 5,072,100 0 0 0
HVH
6.0
6.0
5.96 6.01 5.96 135,200 0 0 0
HVN
11.7
11.7
11.70 11.85 11.60 245,400 0 0 0
HVT
49.6
49.6
49.77 49.77 49.58 10,400 0 0 0
HVX
3.4
3.4
3.42 3.48 3.38 2,400 0 0 0
HWS
10.6
10.6
10.56 10.56 10.46 7,000 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
ICF
2.5
2.5
2.50 2.60 2.50 68,100 0 0 0
ICG
7.2
7.2
7.20 7.20 7.20 12,100 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
46.5
46.5
46.58 46.87 46.48 2,200 0 0 0
ICT
11.2
11.2
10.99 11.21 10.99 8,900 0 0 0
IDC
48.0
48.0
45.92 48.37 46.11 8,282,600 0 0 0
IDI
11.8
11.8
11.96 12.17 11.67 3,349,900 0 0 0
IDJ
6.3
6.3
6.30 6.40 6.30 1,064,900 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
30.6
30.6
30.70 31.03 30.61 18,500 0 0 0
IFS
24.2
24.2
24.16 24.16 24.16 2,300 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.8
12.8
12.88 13.14 12.83 1,186,700 0 0 0
ILA
3.3
3.3
3.40 3.40 3.30 41,900 0 0 0
ILB
28.3
28.3
28.65 28.65 28.27 200 0 0 0
ILC
6.9
6.9
7.80 7.80 6.90 4,500 0 0 0
ILS
12.8
12.8
13.10 16 12.50 4,600 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.2
29.2
29.05 29.18 28.91 23,600 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
15.8
15.8
15.98 15.98 15.80 1,000 0 0 0
INN
42.2
42.2
41.96 42.25 40.92 800 0 0 0
IPA
16.8
16.8
16.80 17.40 16.60 471,400 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.4
19.4
19.48 19.48 19.38 6,000 0 0 0
IST
28.8
28.8
28.77 28.77 28.77 100 0 0 0
ITA
6.2
6.2
5.80 6.20 5.85 12,257,400 0 0 0
ITC
10.7
10.7
10.65 10.90 10.50 422,600 0 0 0
ITD
10.6
10.6
10.60 10.70 10.40 82,200 0 0 0
ITQ
2.9
2.9
2.80 3 2.80 398,700 0 0 0
ITS
4.8
4.8
4.60 4.80 4.60 149,100 0 0 0
IVS
9.9
9.9
10.10 10.40 9.90 104,200 0 0 0
JVC
3.5
3.5
3.51 3.59 3.53 257,400 0 0 0
KBC
32.4
32.4
32 32.75 32.10 8,165,900 0 0 0
KCB
7.5
7.5
7.48 7.67 7.48 10,400 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
57.6
57.6
57.64 57.91 57.46 883,200 0 0 0
KDH
30.0
30.0
29.20 30 29.20 1,543,000 0 0 0
KDM
21.1
21.1
20.37 21.12 20.19 50,300 0 0 0
KGM
10.7
10.7
11.23 11.23 10.75 52,700 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
KHG
6.4
6.4
6.36 6.42 6.28 4,163,100 0 0 0
KHP
9.0
9.0
9.03 9.05 9.01 31,000 0 0 0
KHS
15
15
16.60 16.60 15 900 0 0 0
KHW
21.8
21.8
21.75 21.75 21.75 0 0 0 0
KIP
9.8
9.8
8.59 9.83 9.83 200 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
12.7
12.7
12 12.70 12 38,800 0 0 0
KMR
3.7
3.7
3.59 3.68 3.59 82,700 0 0 0
KMT
8.5
8.5
8.48 8.48 8.48 0 0 0 0
KOS
39.4
39.4
39.35 39.80 39.35 595,100 0 0 0
KPF
6.0
6.0
5.96 6 5.87 377,000 0 0 0
KSB
24.5
24.5
24.54 25.09 24.29 1,225,400 0 0 0
KSD
5.3
5.3
5.20 5.50 5.20 78,200 0 0 0
KSF
41.2
41.2
42.20 42.20 40.80 13,700 0 0 0
KSH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KSQ
2.3
2.3
2.20 2.40 2.20 376,000 0 0 0
KST
12.4
12.4
12.19 12.38 12.38 200 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
35.2
35.2
34.75 35.24 34.75 5,200 0 0 0
KTT
3.5
3.5
3.50 3.50 3.20 3,500 0 0 0
L10
19.3
19.3
19.30 19.30 19.30 0 0 0 0
L14
42.2
42.2
41.39 42.67 41.39 458,000 0 0 0
L18
33.8
33.8
33.80 33.99 33.11 9,300 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.6
3.6
3.60 3.60 3.40 17,000 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
12.3
12.3
12.31 12.31 12.31 0 0 0 0
LAS
13.3
13.3
13.35 13.45 13.06 426,300 0 0 0
LAW
19.4
19.4
19.42 19.42 19.42 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
14.7
14.7
14.70 14.70 14.70 0 0 0 0
LBM
23.3
23.3
23.45 23.45 23.03 6,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.5
12.5
12.50 12.69 12.40 4,932,200 0 0 0
LCM
3
3
3.10 3.10 2.90 116,300 0 0 0
LDG
4.0
4.0
4 4.11 4.02 2,009,300 0 0 0
LDP
13.5
13.5
13.60 13.70 13.50 15,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7
7
6.99 7 6.99 300 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.5
4.5
4.19 4.48 4.13 554,700 0 0 0
LHC
54.7
54.7
55.52 55.91 54.66 2,100 0 0 0
LHG
31.7
31.7
31.14 32.19 31.48 413,200 0 0 0
LIC
16.7
16.7
16.70 16.80 16.70 1,000 0 0 0
LIG
4.5
4.5
4.60 4.70 4.40 856,800 0 0 0
LIX
22.2
22.2
22.76 22.76 22.24 3,500 0 0 0
LKW
28.8
28.8
28.81 28.81 26.45 400 0 0 0
LLM
13.1
13.1
13.05 13.05 13.05 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
11.7
11.7
11.74 11.74 11.74 0 0 0 0
LMC
14.2
14.2
14.20 14.20 14.20 100 0 0 0
LMH
3.4
3.4
3.50 3.50 3.30 185,800 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 2 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
14.2
14.2
14.20 14.35 14.20 3,532,000 0 0 0
LPT
7.4
7.4
7.40 7.40 7.40 300 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
12.6
12.6
11.80 12.60 11.80 106,788 0 0 0
LSS
11.4
11.4
11.30 11.63 11.30 863,300 0 0 0
LTG
30.2
30.2
30.64 30.80 30.24 172,200 0 0 0
M10
16.2
16.2
15.93 16.21 15.93 3,200 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.7
9.7
9.81 9.81 9.71 10,600 0 0 0
MAS
30
30
30 30 30 0 0 0 0
MBB
18.0
18.0
18.10 18.15 17.95 5,444,000 0 0 0
MBG
4.6
4.6
4.60 4.70 4.50 897,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.4
19.4
19.60 19.85 19.02 5,387,700 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
8.3
8.3
7.59 8.30 7.59 20,200 0 0 0
MCH
74.4
74.4
74.21 75.87 74.31 1,900 0 0 0
MCM
37.1
37.1
36.75 37.51 36.56 44,767 0 0 0
MCO
3.6
3.6
3.80 4 3.60 14,100 0 0 0
MCP
34.7
34.7
35 35 34.70 600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.34 10.34 10.15 11,400 0 0 0
MDF
9.9
9.9
10.10 10.10 9 3,100 0 0 0
MDG
13
13
13.50 13.50 13 3,600 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
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.4
25.4
25.20 25.38 25.38 100 0 0 0
MGC
4.4
4.4
4.54 4.54 4.44 22,600 0 0 0
MGG
28.7
28.7
28.70 30.20 25.50 1,600 0 0 0
MGR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MHC
9.4
9.4
9.55 9.72 9.36 369,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.7
14.7
14.80 14.80 14.70 100 0 0 0
MIE
12.2
12.2
10.20 12.20 10.20 800 0 0 0
MIG
16.0
16.0
16.05 16.23 15.95 106,300 0 0 0
MKP
24.6
24.6
25.10 25.10 24.61 400 0 0 0
MKV
9.6
9.6
9.80 9.80 9.60 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
28.5
28.5
26.50 28.60 26.40 2,400 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 100 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
18.4
18.4
18.76 18.76 18.17 376,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.5
6.5
6.48 6.48 6.48 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MSB
10.8
10.8
10.77 10.85 10.73 6,480,600 0 0 0
MSH
42.6
42.6
42.37 43.26 41.81 163,700 0 0 0
MSN
73.1
73.1
73.80 74.10 73 1,055,400 0 0 0
MSR
17.4
17.4
17.50 17.50 17.10 397,000 0 0 0
MST
5.2
5.2
5.10 5.20 4.90 973,300 0 0 0
MTA
3.8
3.8
3.82 3.82 3.82 1,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTG
6
6
5.90 6.50 5.90 2,000 0 0 0
MTH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
MTL
4.6
4.6
4.50 4.60 4.40 8,500 0 0 0
MTS
9.0
9.0
8.97 8.97 8.97 100 0 0 0
MTV
15.2
15.2
15.21 15.21 15.21 0 0 0 0
MVB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MVC
12.9
12.9
12.70 13.20 12.70 77,000 0 0 0
MVN
19.1
19.1
19.10 19.10 19.10 120 0 0 0
MWG
48.0
48.0
48.91 49.11 47.82 13,700,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
14.4
14.4
14.45 14.68 14.32 177,900 0 0 0
NAG
10.5
10.5
10.50 10.50 10.20 124,300 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 0 0 0 0
NAV
13.1
13.1
13.33 13.33 13.07 4,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
19.8
19.8
19.35 20.35 19.60 218,000 0 0 0
NBC
10.7
10.7
10.80 10.90 10.62 162,657 0 0 0
NBE
10.8
10.8
10.85 11.03 10.75 13,000 0 0 0
NBP
11.6
11.6
12.74 12.74 11.56 100 0 0 0
NBT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NBW
21.8
21.8
20.07 21.79 20.93 2,300 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCT
80.9
80.9
80.90 80.99 80.90 7,400 0 0 0
NDN
10.6
10.6
10.10 10.70 10.20 366,200 0 0 0
NDP
18.2
18.2
18.21 18.21 18.21 101 0 0 0
NDT
6.9
6.9
6.90 7 6.90 5,900 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.7
6.7
6.80 6.80 6.70 30,300 0 0 0
NED
5.2
5.2
5.20 5.20 5.10 167,700 0 0 0
NET
55.0
55.0
55.94 55.94 54.71 3,400 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.4
17.4
16.50 17.65 16.65 458,500 0 0 0
NHC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
NHH
18.1
18.1
18.15 18.49 17.66 887,600 0 0 0
NHT
12.2
12.2
12.05 12.20 12.15 3,400 0 0 0
NJC
18.3
18.3
18.12 18.31 18.12 501 0 0 0
NKG
20.3
20.3
20.50 20.85 20.10 7,096,200 0 0 0
NLG
33.4
33.4
32.92 33.81 33.12 1,354,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.7
17.7
17.66 17.66 17.61 1,600 0 0 0
NNT
38.9
38.9
38.89 38.89 38.89 500 0 0 0
NO1
8.7
8.7
8.63 8.72 8.54 54,800 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.2
13.2
13.24 13.24 13.24 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.2
5.2
5.20 5.30 5.10 481,800 0 0 0
NSC
68.2
68.2
67.25 68.20 68.11 200 0 0 0
NSH
5.3
5.3
5.40 5.40 5.20 15,300 0 0 0
NSL
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
8.0
8.0
7.81 8.00 8.00 100 0 0 0
NT2
24.2
24.2
24.47 24.52 24.03 631,400 0 0 0
NTC
191.9
191.9
191.90 192 187.20 9,900 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.0
50.0
53.91 53.91 49.95 100 0 0 0
NTL
12.5
12.5
12.29 12.72 12.27 1,943,700 0 0 0
NTP
31.0
31.0
30.89 31.75 30.89 12,500 0 0 0
NTT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NTW
15.6
15.6
15.58 15.58 15.58 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
12
12
12 12.30 12 222,300 0 0 0
NVL
14.9
14.9
14.45 15.15 14.60 20,331,600 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.4
8.4
8.40 8.59 8.40 500 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.6
13.6
13.60 13.70 13.50 13,600 0 0 0
OCB
10.9
10.9
11 11.08 10.92 568,000 0 0 0
OCH
7.4
7.4
7.50 7.50 7.10 40,700 0 0 0
ODE
44.4
44.4
44.50 44.80 44.20 33,800 0 0 0
OGC
6.8
6.8
6.40 6.84 6.80 1,765,100 0 0 0
OIL
10.5
10.5
10.65 10.65 10.36 926,000 0 0 0
ONE
5.6
5.6
5.50 5.70 5.60 900 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.6
21.6
21.64 21.64 21.64 0 0 0 0
ORS
14.2
14.2
14.14 14.33 13.95 2,259,900 0 0 0
PAC
26.8
26.8
26.16 26.78 25.97 1,000 0 0 0
PAI
8.0
8.0
7.97 7.97 7.97 0 0 0 0
PAN
19.8
19.8
19.78 20.12 19.63 2,118,500 0 0 0
PAP
13.7
13.7
11.70 13.70 11.70 600 0 0 0
PAS
4.6
4.6
4.30 4.70 4.30 347,332 0 0 0
PAT
86.8
86.8
85.86 87.67 85.86 45,020 0 0 0
PBC
11
11
10.90 11.20 10.90 113,600 0 0 0
PBP
11.8
11.8
11.46 11.93 11.56 3,300 0 0 0
PBT
7.9
7.9
7.90 7.90 7.90 200 0 0 0
PC1
28.4
28.4
29.09 29.57 28.22 4,678,700 0 0 0
PCC
16.4
16.4
16.99 16.99 16.24 3,200 0 0 0
PCE
19.4
19.4
19.44 19.44 18.70 3,200 0 0 0
PCF
5.9
5.9
5.30 6 5.30 1,600 0 0 0
PCG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PCH
7.3
7.3
7.73 8 7 293,086 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 300 0 0 0
PCT
7.2
7.2
6.80 7.20 6.80 2,700 0 0 0
PDB
9.3
9.3
9.24 9.33 9.14 5,800 0 0 0
PDC
5.7
5.7
5.80 5.80 5.30 2,600 0 0 0
PDN
105.6
105.6
105.63 105.63 105.63 500 0 0 0
PDR
22.0
22.0
21.19 22.41 21.32 14,107,300 0 0 0
PDV
9.2
9.2
9.15 9.23 9.07 11,300 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
10.8
10.8
9.90 10.80 10.80 100 0 0 0
PEQ
44.8
44.8
45.62 45.62 44.77 345 0 0 0
PET
27.5
27.5
27 28 27 664,600 0 0 0
PFL
3.3
3.3
3.40 3.50 3.30 194,800 0 0 0
PGB
20
20
19.64 20.14 17.86 9,811 0 0 0
PGC
14.6
14.6
14.77 14.82 14.54 15,100 0 0 0
PGD
39.3
39.3
39.48 39.48 39.19 5,200 0 0 0
PGI
24.8
24.8
24.80 24.80 24.80 0 0 0 0
PGN
7.1
7.1
7.14 7.14 7.05 300 0 0 0
PGS
26.2
26.2
26.07 27.01 24.67 8,500 0 0 0
PGT
3.3
3.3
3.30 3.30 3.30 2,500 0 0 0
PGV
24.6
24.6
24.43 24.58 24.33 3,500 0 0 0
PHC
7.4
7.4
7.46 7.61 7.37 251,100 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
39.9
39.9
39.88 39.88 39.88 100 0 0 0
PHP
22.9
22.9
22.72 22.92 22.72 8,800 0 0 0
PHR
49.4
49.4
49.50 50.60 49.40 380,300 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
24.0
24.0
23.97 23.97 23.97 0 0 0 0
PIC
13.8
13.8
13.46 13.84 13.84 400 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
8.8
8.8
8.26 8.83 8.50 55,400 0 0 0
PJC
19.3
19.3
19.34 19.34 19.34 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 0 0 0 0
PLA
7.6
7.6
7.50 8 7.50 5,600 0 0 0
PLC
33.4
33.4
33.16 33.93 32.97 207,700 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.5
4.5
4.44 4.49 4.40 63,000 0 0 0
PLX
35.3
35.3
35.51 36.09 35.17 1,061,800 0 0 0
PMB
9.4
9.4
9.54 9.54 9.36 8,800 0 0 0
PMC
65.7
65.7
66.25 66.25 65.69 200 0 0 0
PMG
10
10
9.90 10 9.21 200 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
10.9
10.9
10.88 10.88 10.88 0 0 0 0
PMS
24.1
24.1
24.08 24.08 24.08 0 0 0 0
PMT
7.2
7.2
7.22 7.22 7.22 100 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 0 0 0 0
PNC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PND
7
7
7 7 7 200 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
78.7
78.7
78.98 79.87 78.69 315,400 0 0 0
PNP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PNT
7.0
7.0
7.01 7.01 7.01 1 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.50 12.90 12.50 400 0 0 0
POT
15.1
15.1
14.92 15.12 15.12 200 0 0 0
POV
8.2
8.2
8.01 8.20 8.20 100 0 0 0
POW
11.5
11.5
11.50 11.55 11.40 3,238,700 0 0 0
PPC
11.8
11.8
11.78 11.87 11.74 30,900 0 0 0
PPE
12.2
12.2
12.20 12.20 12.20 300 0 0 0
PPH
23.3
23.3
23.20 23.55 23.20 17,600 0 0 0
PPP
13.1
13.1
13.13 13.13 12.51 1,100 0 0 0
PPS
11
11
11 11.90 11 3,700 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.6
17.6
17.58 19.02 17.20 3,300 0 0 0
PRE
15.5
15.5
15.71 15.71 15.53 4,000 0 0 0
PRO
3.8
3.8
4.10 4.10 3.80 100 0 0 0
PRT
13
13
13 13 13 0 0 0 0
PSB
6.4
6.4
6.30 6.40 6.20 5,600 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.4
12.4
12.14 12.37 12.22 28,600 0 0 0
PSE
11.2
11.2
11.20 11.30 11.20 3,000 0 0 0
PSH
11.8
11.8
11.90 11.90 11.45 1,307,800 0 0 0
PSI
9.8
9.8
9.90 10.20 9.80 280,800 0 0 0
PSL
12.1
12.1
12.13 12.13 12.13 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.30 6.40 6.30 7,000 0 0 0
PSW
11.2
11.2
11.30 11.30 10.83 28,000 0 0 0
PTB
55.9
55.9
56.88 56.98 55.54 305,800 0 0 0
PTC
6.1
6.1
6.10 6.24 6 57,200 0 0 0
PTD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PTG
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
31.9
31.9
31.90 31.90 31.90 0 0 0 0
PTL
5.1
5.1
5.13 5.29 5.01 243,000 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 100 0 0 0
PTV
5.2
5.2
5.20 5.30 4.90 9,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.2
3.2
3.20 3.40 3.10 310,300 0 0 0
PVA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVB
19.9
19.9
20.30 20.50 19.80 100,400 0 0 0
PVC
13.6
13.6
13.78 13.78 13.47 1,209,700 0 0 0
PVD
28
28
27.80 28.60 27.60 9,743,200 0 0 0
PVG
9.0
9.0
9.13 9.22 8.85 44,800 0 0 0
PVI
42.1
42.1
42.34 42.72 42.06 27,300 0 0 0
PVM
14
14
13.50 14 12.70 34,400 0 0 0
PVO
6.1
6.1
6 6.20 6 28,800 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
38.3
38.3
38.67 38.67 37.89 5,947,200 0 0 0
PVT
26.6
26.6
26.27 27.09 26.14 5,940,800 0 0 0
PWA
4.4
4.4
4.40 4.40 4.20 7,400 0 0 0
PWS
10.5
10.5
10.50 10.50 10.50 1,400 0 0 0
PXI
3.5
3.5
3.50 3.50 3.40 70,300 0 0 0
PXL
9.4
9.4
9.50 9.80 9.30 149,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5.4
5.4
5.50 5.50 5.30 66,500 0 0 0
PXT
4.1
4.1
4.20 4.20 4 48,000 0 0 0
QCC
10.1
10.1
8.47 10.07 8.47 700 0 0 0
QCG
11.6
11.6
11.35 11.90 11.25 985,900 0 0 0
QHD
33.7
33.7
33.73 33.73 33.73 0 0 0 0
QHW
24.5
24.5
24.50 24.50 24.50 300 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 1,600 0 0 0
QNS
45.9
45.9
46.14 46.14 45.68 1,308,000 0 0 0
QNT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QSP
20.4
20.4
19.44 20.37 20.37 10,000 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
11.3
11.3
10.75 11.31 11.31 100 0 0 0
QTP
14.3
14.3
14.27 14.36 14.17 111,200 0 0 0
RAL
107.7
107.7
108.53 109.01 106.31 34,200 0 0 0
RAT
16
16
16 16 16 1 0 0 0
RCC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
RCL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
RDP
10.5
10.5
10.50 10.65 9.77 2,979,000 0 0 0
REE
53.8
53.8
53.57 54.43 53.74 465,500 0 0 0
RIC
5.2
5.2
5.20 5.20 5 11,800 0 0 0
RTB
18.2
18.2
18.32 18.32 18.23 1,100 0 0 0
S4A
29.4
29.4
29.37 29.37 29.37 0 0 0 0
S55
49.6
49.6
49.63 49.63 49.63 0 0 0 0
S72
4.9
4.9
4.90 4.90 4.90 0 0 0 0
S74
10.4
10.4
10.40 10.40 10.40 100 0 0 0
S99
9.0
9.0
8.86 9.05 8.86 119,500 0 0 0
SAB
65.1
65.1
64.22 65.07 64.41 526,200 0 0 0
SAC
8.5
8.5
8.50 8.50 8.50 600 0 0 0
SAF
47.4
47.4
47.36 47.36 47.36 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.5
6.5
6.42 6.56 6.41 227,200 0 0 0
SAS
22.2
22.2
22.67 22.67 22.20 1,200 0 0 0
SAV
13.9
13.9
14.15 14.15 13.94 12,700 0 0 0
SB1
6.8
6.8
6.69 6.78 6.69 2,100 0 0 0
SBA
23.1
23.1
22.99 23.08 22.57 11,400 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
45.1
45.1
45.12 45.12 45.12 104 0 0 0
SBL
7.7
7.7
7.22 7.69 7.69 400 0 0 0
SBM
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SBR
7.2
7.2
7.24 7.24 7.24 100 0 0 0
SBS
8.2
8.2
8.10 8.40 8 2,444,100 0 0 0
SBT
14.4
14.4
14.40 14.60 14.30 1,343,200 0 0 0
SBV
9.7
9.7
9.70 9.71 9.68 14,100 0 0 0
SC5
17.7
17.7
17.71 17.71 17.71 0 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
66
66
65.60 66.20 65.50 68,300 0 0 0
SCI
14.1
14.1
14.40 14.60 14.10 50,000 0 0 0
SCJ
4.2
4.2
4.30 4.30 4.20 16,500 0 0 0
SCL
18.0
18.0
17.13 18.33 17.13 54,700 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
7.2
7.2
7.13 7.30 7.14 2,027,400 0 0 0
SCS
64.3
64.3
63.92 64.48 63.83 28,900 0 0 0
SCY
7.1
7.1
7.07 7.07 7.07 0 0 0 0
SD2
5.3
5.3
5.30 5.30 5.30 155 0 0 0
SD3
5.1
5.1
5 5.10 4.50 2,200 0 0 0
SD5
7.0
7.0
6.86 7.04 6.77 144,400 0 0 0
SD6
3.7
3.7
3.70 3.80 3.60 19,400 0 0 0
SD9
8.5
8.5
8.50 8.70 8.50 93,000 0 0 0
SDA
7.1
7.1
7.20 7.40 7 172,600 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.4
2.4
2.50 2.50 2.30 44,700 0 0 0
SDG
19.1
19.1
21.20 21.20 19.10 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
34
34
34 34 34 0 0 0 0
SDN
29.0
29.0
29.00 29.00 29.00 0 0 0 0
SDU
32.4
32.4
36 36 32.40 100 0 0 0
SDV
27.5
27.5
27.52 27.52 27.52 0 0 0 0
SEA
22
22
23.50 23.50 22 3,000 0 0 0
SEB
39.7
39.7
39.72 39.72 39.72 200 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 0 0 0 0
SEP
18.0
18.0
18.02 18.02 18.02 0 0 0 0
SFC
16.0
16.0
15.98 15.98 15.98 0 0 0 0
SFG
8.7
8.7
8.68 8.72 8.63 7,300 0 0 0
SFI
30.2
30.2
30.09 30.23 30.13 600 0 0 0
SFN
21.7
21.7
19.83 21.74 21.74 200 0 0 0
SGB
13.6
13.6
13.64 13.64 13.64 1,055 0 0 0
SGC
58.0
58.0
57.99 57.99 57.99 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
24.4
24.4
24.42 24.42 24.42 0 0 0 0
SGI
13.7
13.7
14.39 14.39 13.70 5,100 0 0 0
SGN
68.6
68.6
68.60 68.60 67.92 15,300 0 0 0
SGP
19.5
19.5
19.60 19.60 19.50 121,500 0 0 0
SGR
20.1
20.1
19.61 20.27 19.61 27,500 0 0 0
SGS
17.5
17.5
17 17.50 15.60 200 0 0 0
SGT
14.1
14.1
14.50 14.50 14 28,200 0 0 0
SHA
4.9
4.9
4.70 4.88 4.66 18,900 0 0 0
SHB
10.4
10.4
10.44 10.58 10.39 9,658,800 0 0 0
SHC
9.1
9.1
9.10 9.10 9.10 300 0 0 0
SHE
8.6
8.6
8.83 8.83 8.58 1,500 0 0 0
SHI
13.7
13.7
13.75 13.75 13.65 436,600 0 0 0
SHN
7.2
7.2
7.10 7.20 6.90 5,000 0 0 0
SHP
28.1
28.1
28.13 29.06 27.40 31,400 0 0 0
SHS
18.1
18.1
18.20 18.50 17.60 24,525,700 0 0 0
SID
13.5
13.5
13.60 13.60 13.50 15,200 0 0 0
SIV
31.5
31.5
31.47 31.47 31.47 0 0 0 0
SJ1
11.6
11.6
11.63 11.63 11.63 0 0 0 0
SJD
15.8
15.8
17.75 17.75 15.70 401,200 0 0 0
SJE
22.1
22.1
22.70 22.70 21.30 15,200 0 0 0
SJF
3.3
3.3
3.28 3.34 3.22 344,300 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJS
61
61
59.60 61 59.20 128,600 0 0 0
SKG
14.7
14.7
14.66 14.80 14.61 222,200 0 0 0
SKH
26.2
26.2
26.40 26.40 26.20 2,900 0 0 0
SKN
14.8
14.8
14.37 14.85 14.85 100 0 0 0
SKV
39.1
39.1
39.39 39.67 38.83 8,600 0 0 0
SLS
196.2
196.2
195.95 197.79 195.49 9,700 0 0 0
SMA
9.5
9.5
9.80 9.80 9.12 500 0 0 0
SMB
33.7
33.7
33.76 33.76 33.67 1,500 0 0 0
SMC
11.5
11.5
11.50 11.65 11.40 103,900 0 0 0
SMN
12.1
12.1
12.35 12.35 12.07 100 0 0 0
SMT
5.9
5.9
5.70 5.90 5.90 1,000 0 0 0
SNZ
27
27
27 27.10 27 3,800 0 0 0
SP2
14
14
14 14 14 100 0 0 0
SPB
16.5
16.5
19.40 19.40 16.50 600 0 0 0
SPC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
SPD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.7
3.7
3.40 3.70 3.50 272,100 0 0 0
SPM
12.7
12.7
13.60 13.60 12.65 2,400 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.8
3.8
3.80 4 3.80 380,700 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 9,300 0 0 0
SRC
25.9
25.9
25.07 25.95 23.40 36,800 0 0 0
SRF
8.3
8.3
8.37 8.60 7.79 97,200 0 0 0
SRT
4.8
4.8
5 5.20 4.80 5,000 0 0 0
SSB
21.9
21.9
21.87 22.09 21.78 1,121,100 0 0 0
SSC
29.9
29.9
29.91 29.91 29.91 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.1
8.1
7.94 8.13 7.94 2,200 0 0 0
SSH
63.9
63.9
64.10 64.20 63.70 54,600 0 0 0
SSI
33.6
33.6
34 34.10 33.40 18,148,200 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
18
18
17.70 18.10 17.70 78,700 0 0 0
STB
31.6
31.6
31.75 31.95 31.30 8,160,500 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
46.8
46.8
46.80 46.80 46.80 0 0 0 0
STH
15.4
15.4
14.60 15.50 14.40 31,500 0 0 0
STK
32.7
32.7
32.80 32.80 31.50 9,600 0 0 0
STP
6.7
6.7
6.74 6.74 6.74 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SVC
33.2
33.2
35.62 35.62 33.21 100 0 0 0
SVD
3.2
3.2
3.21 3.27 3.17 42,800 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.9
54.9
54.90 54.90 54.90 0 0 0 0
SVN
4
4
4.10 4.10 3.80 11,100 0 0 0
SVT
9.6
9.6
9.44 9.57 9.52 300 0 0 0
SWC
24.5
24.5
24 24.50 24 12,700 0 0 0
SZB
28.3
28.3
28.34 28.34 28.34 0 0 0 0
SZC
31.1
31.1
31.21 31.77 30.57 1,436,700 0 0 0
SZE
11.4
11.4
11.40 11.40 11.40 849 0 0 0
SZG
32.4
32.4
32.44 32.44 32.44 0 0 0 0
SZL
33.2
33.2
33.20 33.53 33.20 7,000 0 0 0
TA3
6.6
6.6
6.58 6.58 6.58 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.6
10.6
10.74 10.74 10.38 13,600 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
35.7
35.7
36.48 36.94 35.74 300 0 0 0
TBD
97.9
97.9
97.87 97.87 97.87 1 0 0 0
TBH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.1
7.1
7.00 7.19 6.90 45,400 0 0 0
TCB
15.8
15.8
15.81 15.93 15.76 2,464,200 0 0 0
TCD
6.6
6.6
6.68 6.78 6.63 796,900 0 0 0
TCH
12.2
12.2
12.15 12.55 12.05 5,518,000 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
36.2
36.2
36.28 36.37 36.19 13,000 0 0 0
TCM
39.3
39.3
39.74 39.74 39.10 738,100 0 0 0
TCO
12.3
12.3
12.20 12.50 11.90 72,700 0 0 0
TCR
3.5
3.5
3.32 3.53 3.32 2,800 0 0 0
TCT
25.5
25.5
25.25 25.50 25.25 5,900 0 0 0
TCW
25.4
25.4
25.13 25.41 25.13 700 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 0 0 0 0
TDC
9.6
9.6
9.65 9.80 9.58 285,500 0 0 0
TDF
15.5
15.5
15.41 15.50 15.41 2,700 0 0 0
TDG
4.2
4.2
4.24 4.33 4.18 62,300 0 0 0
TDH
5.2
5.2
5.20 5.28 5.18 269,100 0 0 0
TDM
39.7
39.7
38.71 39.66 38.71 152,600 0 0 0
TDN
8.4
8.4
8.40 8.57 8.31 27,400 0 0 0
TDP
28.6
28.6
28.62 28.62 27.84 109,100 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.0
7.0
7.19 7.19 7.00 86,000 0 0 0
TDW
48.1
48.1
51.75 51.75 48.13 100 0 0 0
TED
36.4
36.4
38.21 38.21 36.40 700 0 0 0
TEG
10.0
10.0
10.70 10.70 9.96 548,400 0 0 0
TEL
11.1
11.1
9.70 11.10 11.10 200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.4
6.4
6.43 6.43 6.43 100 0 0 0
TGP
5
5
5 5 5 10,400 0 0 0
TH1
2.3
2.3
2.30 2.30 2.30 0 0 0 0
THB
9
9
9.60 9.60 8.80 200 0 0 0
THD
37
37
36.50 37.80 36.40 69,666 0 0 0
THG
34.9
34.9
35.56 35.65 34.77 18,300 0 0 0
THM
9.1
9.1
9.09 9.09 9.09 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 500 0 0 0
THT
12.4
12.4
12.41 12.50 12.41 5,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.9
22.9
22.78 22.98 22.00 18,100 0 0 0
TIE
5.6
5.6
4.30 5.60 4.30 2,500 0 0 0
TIG
10.2
10.2
9.82 10.27 9.91 1,119,600 0 0 0
TIN
10.6
10.6
10.71 10.71 10.62 15,000 0 0 0
TIP
24.3
24.3
23.79 24.88 23.89 379,900 0 0 0
TIS
4.3
4.3
4.40 4.50 4.30 30,100 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
11.6
11.6
10.51 11.55 11.55 300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.7
5.7
5.90 5.90 5.40 396,906 0 0 0
TKU
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TLD
5.4
5.4
5.04 5.38 5.05 3,107,900 0 0 0
TLG
51.3
51.3
51.56 51.56 51.27 26,000 0 0 0
TLH
7.9
7.9
7.85 8.10 7.84 949,200 0 0 0
TLI
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLT
14.6
14.6
14.56 14.56 14.56 0 0 0 0
TMB
40.3
40.3
40.80 40.80 39.63 8,700 0 0 0
TMC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
TMP
50.6
50.6
51.65 51.65 50.43 900 0 0 0
TMS
44.6
44.6
44.60 45.94 44.55 4,900 0 0 0
TMT
18.9
18.9
18.80 18.85 18.35 3,100 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TN1
14.0
14.0
14.16 14.25 13.99 400 0 0 0
TNA
6.1
6.1
6 6.13 6 16,600 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
55.1
55.1
55.15 55.15 55.15 100 0 0 0
TNG
19.0
19.0
18.95 19.22 18.59 3,214,500 0 0 0
TNH
17.9
17.9
17.92 18.13 17.84 95,800 0 0 0
TNI
2.9
2.9
2.87 2.93 2.86 149,900 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
5.1
5.1
5.20 5.27 5.09 489,400 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
31.2
31.2
32.06 32.06 31.18 305 0 0 0
TOT
13.1
13.1
13.13 13.13 12.62 3,500 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
16.7
16.7
16.30 16.74 16.30 5,222,800 0 0 0
TPC
5.5
5.5
5.50 5.55 5.40 1,000 0 0 0
TPH
13.3
13.3
12.19 13.34 13.34 200 0 0 0
TPP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TQN
19.6
19.6
19.56 19.56 19.56 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.9
11.9
11.88 11.88 11.88 0 0 0 0
TRA
81.0
81.0
80.59 81.93 80.59 900 0 0 0
TRC
32
32
32 32.10 32 1,800 0 0 0
TRS
24.4
24.4
24.37 24.37 24.37 0 0 0 0
TRT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TS3
6
6
5.80 6 5.60 12,800 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
52.2
52.2
47.49 52.24 47.49 60,800 0 0 0
TSC
4.1
4.1
4 4.09 4.01 1,032,600 0 0 0
TSD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TSG
10.7
10.7
10.75 10.75 10.75 0 0 0 0
TSJ
18.6
18.6
18.61 18.61 18.61 0 0 0 0
TST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TTA
8.5
8.5
8.59 8.70 8.34 781,500 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 100 0 0 0
TTD
76.4
76.4
76.41 76.41 76.41 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.4
4.4
4.40 4.45 4.35 1,354,400 0 0 0
TTH
4.4
4.4
4.50 4.70 4.30 845,100 0 0 0
TTL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TTN
7.2
7.2
7.21 7.40 7.21 20,000 0 0 0
TTP
38.8
38.8
37.93 37.93 37.93 1 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.5
32.5
32.90 32.90 32.50 900 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 800 0 0 0
TV1
15.3
15.3
15.46 16.15 14.78 4,700 0 0 0
TV2
40.0
40.0
39.30 40.28 39.11 825,200 0 0 0
TV3
11.5
11.5
11.39 11.48 11.39 10,300 0 0 0
TV4
12.4
12.4
12.43 12.43 12.25 18,000 0 0 0
TVA
14.4
14.4
14.40 14.40 14.40 100 0 0 0
TVB
5.1
5.1
5.05 5.13 5.08 264,600 0 0 0
TVD
12.6
12.6
12.54 12.73 12.54 73,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.46 6.46 6.27 143,100 0 0 0
TVS
20.7
20.7
21.05 21.09 20.55 70,300 0 0 0
TVT
15.5
15.5
15.30 15.54 15.39 16,500 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
3.5
3.5
3.50 3.50 3.50 800 0 0 0
TYA
10.2
10.2
10.06 10.20 10.06 2,800 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
9
9
9 9.10 8.80 45,800 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
UIC
34
34
34 34 33.95 1,600 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.8
9.8
10.10 10.10 9.70 53,800 0 0 0
UPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
USD
13.3
13.3
13.31 13.31 13.31 900 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
6.7
6.7
6.70 6.70 6.50 13,400 0 0 0
VAB
7.5
7.5
7.50 7.60 7.40 304,280 0 0 0
VAF
13.2
13.2
12.38 13.23 12.38 7,800 0 0 0
VAV
28.6
28.6
28.26 28.65 28.65 400 0 0 0
VBB
10.3
10.3
10.46 10.46 10.27 4,700 0 0 0
VBC
16.6
16.6
16.34 16.62 16.62 600 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VC1
9
9
9.20 9.20 9 3,000 0 0 0
VC2
11.1
11.1
11.10 11.50 10.80 255,600 0 0 0
VC3
21.5
21.5
21.61 21.70 21.34 315,300 0 0 0
VC6
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VC7
18.5
18.5
18.43 19.29 18.34 248,900 0 0 0
VC9
5.4
5.4
5.30 5.60 5.30 10,600 0 0 0
VCA
9.0
9.0
9.05 9.05 9 2,600 0 0 0
VCB
86
86
86.50 86.90 85.50 714,100 0 0 0
VCC
10.3
10.3
10.26 10.64 9.68 14,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.3
187.3
187.30 187.30 187.30 0 0 0 0
VCG
23.0
23.0
23.04 23.30 22.77 7,884,500 0 0 0
VCI
32.4
32.4
31.98 32.71 31.95 6,555,400 0 0 0
VCM
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VCP
22.7
22.7
22.60 22.70 22.10 8,300 0 0 0
VCR
22.1
22.1
22 22.10 22 12,100 0 0 0
VCS
59.7
59.7
59.56 59.75 59.18 78,000 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 0 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
11.8
11.8
13 13 11.80 500 0 0 0
VDN
13.7
13.7
13.73 13.73 13.73 1 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
14.3
14.3
14.35 14.53 14.13 559,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.70 3.80 3.80 100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
4.3
4.3
4.70 4.70 4.30 34,300 0 0 0
VE9
2.4
2.4
2.30 2.40 2.40 7,300 0 0 0
VEA
33.3
33.3
33.31 33.58 33.31 369,700 0 0 0
VEC
9.1
9.1
9.40 9.40 8.90 6,200 0 0 0
VEF
121
121
120.60 121.80 120 5,000 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VET
40.9
40.9
40.35 40.95 40.95 700 0 0 0
VFC
75.1
75.1
75.14 75.14 75.14 0 0 0 0
VFG
34.5
34.5
34.53 34.53 34.53 0 0 0 0
VFR
8.8
8.8
9 9.50 8.80 3,500 0 0 0
VGC
52.8
52.8
52.50 53.60 52.20 981,800 0 0 0
VGG
35.0
35.0
35.12 35.12 34.66 12,700 0 0 0
VGI
27.2
27.2
25.80 27.50 25.80 1,974,307 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.2
32.2
32.21 32.21 32.21 200 0 0 0
VGR
33.3
33.3
31.51 33.26 30.81 200 0 0 0
VGS
19.2
19.2
19.14 19.43 18.57 1,115,400 0 0 0
VGT
12.7
12.7
12.76 12.86 12.46 387,700 0 0 0
VGV
28.4
28.4
28.30 29.50 27.30 1,500 0 0 0
VHC
66.0
66.0
66.77 67.50 65.48 833,500 0 0 0
VHD
17.2
17.2
15.40 17.20 16.90 400 0 0 0
VHE
3.6
3.6
3.70 3.70 3.40 1,225,900 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
3
3
3 3.20 2.90 1,000,500 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
14.5
14.5
14.90 14.90 14.50 100 0 0 0
VHM
47.6
47.6
47.40 48 47.35 2,450,500 0 0 0
VIB
15.9
15.9
15.81 15.93 15.77 2,660,900 0 0 0
VIC
46.5
46.5
45.45 47.30 45.80 7,710,800 0 0 0
VID
4.9
4.9
4.99 4.99 4.94 4,500 0 0 0
VIE
6
6
7 7 6 2,000 0 0 0
VIF
17.1
17.1
17.63 17.63 17.15 2,100 0 0 0
VIG
8.3
8.3
8.40 8.60 8.30 667,500 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
19.7
19.7
17.84 19.67 17.64 900 0 0 0
VIP
10.9
10.9
10.93 11.07 10.79 242,600 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.6
15.6
15.50 15.60 15.60 5,000 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
13.3
13.3
13.46 13.67 13.21 20,755,700 0 0 0
VJC
97.7
97.7
97.60 98 96.90 853,700 0 0 0
VLA
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VLB
34.9
34.9
35.13 35.96 34.76 61,600 0 0 0
VLC
15.1
15.1
15 15.20 15 55,200 0 0 0
VLG
3.9
3.9
4 4 3.90 2,700 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 17.20 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
8.0
8.0
8.10 8.26 7.93 2,000 0 0 0
VMD
20.0
20.0
19.98 20.16 19.89 8,800 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 700 0 0 0
VMS
30.6
30.6
27.85 30.64 30.64 500 0 0 0
VMT
36.8
36.8
36.80 36.80 36.80 0 0 0 0
VNA
13.2
13.2
13.18 13.41 12.94 6,300 0 0 0
VNB
9.1
9.1
9.10 9.20 9 23,400 0 0 0
VNC
42.4
42.4
43.89 43.89 42.35 500 0 0 0
VND
18.7
18.7
18.86 19.11 18.60 24,575,400 0 0 0
VNE
11.4
11.4
11.50 11.55 10.90 979,600 0 0 0
VNF
8.6
8.6
8.64 8.74 8.64 200 0 0 0
VNG
8.7
8.7
8.73 8.73 8.67 4,400 0 0 0
VNH
2.6
2.6
2.50 2.60 2.50 8,900 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.4
13.4
13.36 13.40 13.22 3,500 0 0 0
VNM
74.0
74.0
72.91 74.38 73.01 2,534,800 0 0 0
VNR
24.6
24.6
24.47 24.56 24.47 11,000 0 0 0
VNS
13.6
13.6
13.64 13.73 13.64 2,400 0 0 0
VNT
52.9
52.9
52.90 52.90 52.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
848.8
848.8
816 848.80 848.80 100 0 0 0
VOC
20.5
20.5
20.77 20.77 20.21 64,600 0 0 0
VOS
13.3
13.3
13.80 13.80 13.20 2,650,600 0 0 0
VPB
19.8
19.8
19.73 19.82 19.55 10,399,300 0 0 0
VPD
22.2
22.2
22.22 22.60 21.75 6,300 0 0 0
VPG
17.7
17.7
17.95 18.10 17.62 1,356,700 0 0 0
VPH
8.3
8.3
8.15 8.50 8.16 339,800 0 0 0
VPI
45.4
45.4
44.92 45.50 44.92 927,000 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.5
9.5
9.33 9.50 9.42 3,800 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
11.8
11.8
11.84 11.84 11.84 0 0 0 0
VRC
8.5
8.5
8.50 8.77 8.49 75,400 0 0 0
VRE
27.2
27.2
27 27.45 27.05 1,740,500 0 0 0
VRG
25.4
25.4
21.89 25.44 21.89 7,100 0 0 0
VSA
18.7
18.7
18.71 19.07 18.71 1,900 0 0 0
VSC
17.4
17.4
17.24 17.65 17.24 734,400 0 0 0
VSE
6.7
6.7
6.70 6.70 6.60 2,600 0 0 0
VSF
38.6
38.6
39.20 39.20 38 11,900 0 0 0
VSH
43.0
43.0
43.02 43.02 41.87 8,700 0 0 0
VSI
16.4
16.4
16.39 16.39 16.39 0 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VSN
20.1
20.1
20.10 20.10 20.10 100 0 0 0
VTA
4.6
4.6
5 5 4.60 100 0 0 0
VTB
9.8
9.8
9.79 9.79 9.60 2,200 0 0 0
VTC
8.2
8.2
8.11 8.85 8.20 1,100 0 0 0
VTD
8.7
8.7
8.80 8.90 8.60 54,000 0 0 0
VTE
6.7
6.7
6.71 6.71 6.71 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VTJ
3.5
3.5
3.40 3.50 3.20 1,600 0 0 0
VTK
20.7
20.7
20.66 20.66 20.66 223 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.94 9.01 8.89 321,900 0 0 0
VTP
48.2
48.2
48.60 48.90 47.90 645,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.5
21.5
21.60 22 21.40 6,400 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.5
4.5
4.50 4.50 4.40 8,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
6.79 7.05 6.79 11,437 0 0 0
VUA
28.5
28.5
28.90 29 28 118,700 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VVS
19.8
19.8
19.80 19.80 19.80 100 0 0 0
VW3
11.4
11.4
11.39 11.39 11.39 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
161.4
161.4
161.37 161.37 161.37 0 0 0 0
WSB
46.8
46.8
47.94 47.94 46.74 600 0 0 0
WSS
7
7
6.80 7.10 6.80 152,400 0 0 0
WTC
13
13
12.50 13.20 12.50 900 0 0 0
X20
9.5
9.5
8.70 9.50 9.50 200 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
XLV
7.5
7.5
7.45 7.45 7.45 0 0 0 0
XMC
6.8
6.8
6.68 6.77 6.59 4,000 0 0 0
XMD
6.9
6.9
6.60 6.90 6.50 4,300 0 0 0
XMP
18.8
18.8
18.79 18.79 18.79 0 0 0 0
XPH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
YBM
8.0
8.0
7.64 8.17 8.00 200 0 0 0
YEG
9.4
9.4
10.13 10.13 9.44 462,400 0 0 0
^BB
252.6
252.6
252.84 257.78 250.79 1,206,733 0 0 0
^BDS
951.9
951.9
941.08 964.32 938.83 5,250,901 0 0 0
^BH
1,107.1
1,107.1
1,105.92 1,113.53 1,103.70 135,680 0 0 0
^BL
2,466.7
2,466.7
2,492 2,519.99 2,448.23 8,813,409 0 0 0
^CAOSU
241.7
241.7
240.37 244.74 237.99 414,476 0 0 0
^CBTS
1,961.4
1,961.4
1,989.70 2,012.97 1,947.73 1,260,080 0 0 0
^CK
1,330.1
1,330.1
1,336.54 1,356.27 1,316.30 12,068,003 0 0 0
^CNTT
3,941.5
3,941.5
3,952.81 3,991.60 3,911.96 1,604,543 0 0 0
^CSSK
2,014.6
2,014.6
2,015.16 2,027.25 1,998.06 108,385 0 0 0
^DAUKHI
696.6
696.6
699.54 704.30 689.52 2,842,381 0 0 0
^DNP
880.9
880.9
875.23 896.89 866.19 3,691,081 0 0 0
^DUOCPHAM
3,420.3
3,420.3
3,408.43 3,485.85 3,385.52 2,284,616 0 0 0
^DVLTAUGT
117.9
117.9
118.44 119.16 115.90 38,973 0 0 0
^DVTVHT
865.4
865.4
859.29 874.12 850.46 607,531 0 0 0
^GELEX
1,055.8
1,055.8
1,047.15 1,072.46 1,038.20 8,331,226 0 0 0
^GIAODUC
1,252.4
1,252.4
1,259.01 1,267.04 1,245.92 38,511 0 0 0
^HASTC
238.4
238.4
237 239.98 236.27 96,713,500 0 0 0
^HK
693.6
693.6
696.13 697.70 691.12 194,730 0 0 0
^KK
705.2
705.2
707.02 715.85 697.43 6,187,451 0 0 0
^LARGECAP
1,898.7
1,898.7
1,897.68 1,917.65 1,882.40 3,608,253 0 0 0
^LOUIS
279.7
279.7
281.63 285.82 276.89 687,304 0 0 0
^MIDCAP
771
771
770.98 784.19 764.05 4,812,527 0 0 0
^NANGLUONG
958.1
958.1
967.75 971.06 952.17 885,205 0 0 0
^NH
1,474.6
1,474.6
1,476.64 1,487.28 1,465.59 3,424,353 0 0 0
^NHUA
930.7
930.7
937.83 953.69 927.60 536,743 0 0 0
^NLN
74.6
74.6
75.49 76.29 74.22 4,236,373 0 0 0
^PHANBON
2,910.7
2,910.7
2,916.92 2,991.21 2,876.88 4,180,760 0 0 0
^SMALLCAP
864.0
864.0
865.98 878.20 853.58 1,277,796 0 0 0
^SPCS
612.9
612.9
609.31 617.01 596.93 265,278 0 0 0
^SXHGD
684.8
684.8
688.39 694.01 675.24 841,934 0 0 0
^SXNHC
1,542.9
1,542.9
1,540.35 1,576.66 1,530.17 3,440,623 0 0 0
^SXPT
1,334.7
1,334.7
1,336.36 1,352.09 1,327.77 333,974 0 0 0
^SXTBMM
188.3
188.3
188.32 190.50 184.52 320,404 0 0 0
^TBD
1,098.2
1,098.2
1,101.32 1,117.26 1,087.04 7,762,890 0 0 0
^TCK
167.1
167.1
163.21 170.92 161.94 779,236 0 0 0
^THEP
2,417.3
2,417.3
2,452.46 2,467.03 2,397.53 19,724,722 0 0 0
^TI
940.8
940.8
940.30 947.16 929.47 1,252,680 0 0 0
^TPDU
2,075.9
2,075.9
2,063.03 2,089.96 2,055.98 1,539,733 0 0 0
^UPCOM
88.1
88.1
87.75 88.15 87.60 35,809,574 0 0 0
^VLXD
3,024.6
3,024.6
3,063.39 3,082.35 2,999.49 18,299,114 0 0 0
^VN30
1,165.5
1,165.5
1,170.48 1,172.14 1,162 142,882,900 0 0 0
^VNINDEX
1,151.6
1,151.6
1,155.12 1,156.73 1,148.11 621,291,840 0 0 0
^VTKB
594.4
594.4
594.49 600.58 590.11 828,911 0 0 0
^XD
980.4
980.4
979.71 997.02 971.23 2,749,270 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |