DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/10/2023

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 16/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27.2
27.2
27.18 27.18 27.18 103 0 0 0
AAA
9.1
9.1
9.21 9.30 9.12 2,067,500 0 0 0
AAM
10.4
10.4
10.35 10.40 10.35 700 0 0 0
AAS
8.4
8.4
8.78 8.78 8.35 1,033,756 0 0 0
AAT
5.2
5.2
5.23 5.24 5.14 224,800 0 0 0
AAV
4.5
4.5
4.60 4.60 4.40 275,895 0 0 0
ABB
8.2
8.2
8.10 8.30 8.10 554,347 0 0 0
ABC
13.4
13.4
13.32 13.90 13.42 4,200 0 0 0
ABI
25.4
25.4
25.49 25.56 25.43 24,800 0 0 0
ABR
14.2
14.2
13.49 14.42 12.56 5,300 0 0 0
ABS
6.2
6.2
6.40 6.49 6.20 1,187,800 0 0 0
ABT
32.6
32.6
32.21 32.59 32.59 100 0 0 0
ABW
10.6
10.6
10.90 10.90 10.60 236,711 0 0 0
ACB
19.0
19.0
19.03 19.07 18.82 4,219,800 0 0 0
ACC
11.7
11.7
11.90 11.90 11.65 6,100 0 0 0
ACE
32.1
32.1
32.47 32.75 31.54 36,900 0 0 0
ACL
13.5
13.5
13.80 13.80 13.40 41,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ACV
74
74
74.10 74.40 73.50 20,900 0 0 0
ADC
17.6
17.6
17.64 17.64 17.64 0 0 0 0
ADG
25.3
25.3
25.30 25.30 25.30 100 0 0 0
ADS
12.9
12.9
13.19 13.37 12.73 224,300 0 0 0
AFX
10.3
10.3
10.30 10.50 10.30 52,700 0 0 0
AGG
24.2
24.2
24.40 24.40 24.08 300,900 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.1
22.1
22.32 22.32 22.05 400 0 0 0
AGR
16.7
16.7
16.95 17.10 16.50 1,612,300 0 0 0
AIC
9.3
9.3
9.50 10.30 9.30 600 0 0 0
ALT
14.3
14.3
14 14.30 13.30 6,800 0 0 0
ALV
4.2
4.2
4.30 4.30 4.20 8,814 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.7
8.7
8.70 8.70 8.70 500 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
10.2
10.2
10.30 10.49 10.01 49,800 0 0 0
AMV
3.9
3.9
3.90 4 3.80 605,100 0 0 0
ANT
8.1
8.1
7.98 8.22 7.98 24,100 0 0 0
ANV
38.0
38.0
38.78 39.55 37.86 2,397,700 0 0 0
APF
45.4
45.4
44.99 45.83 44.91 2,700 0 0 0
APG
9.0
9.0
9.10 9.19 8.95 626,200 0 0 0
APH
7.8
7.8
7.89 7.98 7.75 535,200 0 0 0
API
5.9
5.9
6 6.10 5.90 163,701 0 0 0
APP
5.1
5.1
4.90 5.10 4.90 7,622 0 0 0
APS
6.8
6.8
7 7.10 6.80 455,900 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
9.1
9.1
9.27 9.36 9.09 1,827,600 0 0 0
ASP
6
6
5.85 6.03 5.82 89,800 0 0 0
AST
58.4
58.4
58.53 58.53 55.49 300 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 0 0 0 0
AVC
57.1
57.1
57.58 57.58 57.15 1,500 0 0 0
BAB
12.4
12.4
12.47 12.47 12.28 4,500 0 0 0
BAF
16.6
16.6
16.80 16.80 16.45 2,026,300 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
46.1
46.1
47.15 47.25 46.12 1,400 0 0 0
BBC
53.6
53.6
53.57 53.57 53.57 100 0 0 0
BBS
10.6
10.6
10.56 10.56 10.56 0 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 21 0 0 0
BCA
5.6
5.6
5.80 5.90 5.60 51,200 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
11.5
11.5
11.80 11.80 11.50 144,600 0 0 0
BCE
5.7
5.7
5.78 5.85 5.68 8,900 0 0 0
BCF
27.5
27.5
27.46 27.46 27.46 0 0 0 0
BCG
8.2
8.2
8.47 8.52 8.21 5,129,900 0 0 0
BCM
64.8
64.8
65.80 66.89 64.81 295,200 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8
8
8.20 8.20 8 200 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
25.2
25.2
25.61 25.61 24.95 1,500 0 0 0
BDT
15.5
15.5
15.74 15.74 15.45 6,200 0 0 0
BDW
21.0
21.0
21.02 21.02 21.02 100 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
19.7
19.7
19.34 20.08 19.39 771,200 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
17.3
17.3
17.30 17.30 17.30 200 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
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BHN
37.9
37.9
37.48 40.00 37.52 17,800 0 0 0
BHP
8.3
8.3
8.34 8.34 8.34 0 0 0 0
BIC
23.7
23.7
24.04 24.13 23.66 26,000 0 0 0
BID
37.0
37.0
37.71 37.71 36.60 973,400 0 0 0
BIG
9
9
8.90 9 8.40 207,300 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 300 0 0 0
BKG
4.3
4.3
4.38 4.48 4.31 70,400 0 0 0
BLI
12.8
12.8
12.20 12.80 12.80 200 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.4
29.4
29.75 29.75 29.33 1,700 0 0 0
BMC
13.8
13.8
13.82 13.91 13.77 5,400 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10
10
10.30 10.50 10 2,400 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
23.0
23.0
23.25 23.55 22.52 244,600 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BMN
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BMP
78.8
78.8
81.47 81.47 78.81 476,600 0 0 0
BMS
10.1
10.1
10.55 10.55 10 199,500 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
10.5
10.5
10.90 10.90 10.50 58,633 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.6
3.6
3.90 3.90 3.30 756,400 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.6
3.6
3.40 3.60 3.40 1,100 0 0 0
BRC
10.8
10.8
10.73 10.83 10.83 100 0 0 0
BRR
18.8
18.8
17.43 18.78 17.43 200 0 0 0
BRS
20.5
20.5
20.51 20.51 20.51 800 0 0 0
BSA
17.0
17.0
17.04 17.04 17.04 2,800 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
13.1
13.1
13.20 13.20 13.10 100 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
36.4
36.4
37.73 37.86 36.05 1,203,300 0 0 0
BSL
9.2
9.2
9.12 9.21 9.21 9,900 0 0 0
BSP
9.7
9.7
9.62 9.72 9.72 500 0 0 0
BSQ
20.9
20.9
21.23 21.23 20.86 400 0 0 0
BSR
21.5
21.5
21.20 22 21.40 12,555,900 0 0 0
BST
13.2
13.2
14.49 14.49 13.18 100 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BTD
19.1
19.1
19.15 19.15 19.15 200 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
3.5
3.5
3.50 3.50 3.50 600 0 0 0
BTP
12.0
12.0
11.88 11.97 11.54 4,000 0 0 0
BTS
5.8
5.8
5.80 5.80 5.60 2,700 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
35.7
35.7
39.58 39.58 35.69 300 0 0 0
BVB
9.5
9.5
9.55 9.64 9.45 205,010 0 0 0
BVG
2.5
2.5
2.70 2.70 2.50 48,000 0 0 0
BVH
40.7
40.7
41.30 41.30 40.32 331,200 0 0 0
BVL
13.4
13.4
13.36 13.36 13.36 100 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 100 0 0 0
BVS
25.6
25.6
26.30 26.80 25.60 210,700 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
39.7
39.7
40.13 40.44 39.47 367,100 0 0 0
BWS
24.2
24.2
24.23 24.23 24.23 106 0 0 0
BXH
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C21
13.1
13.1
13.40 13.50 13.10 500 0 0 0
C32
17.3
17.3
17.30 17.30 17.10 27,300 0 0 0
C47
6.2
6.2
6.27 6.27 6.18 36,500 0 0 0
C4G
12.8
12.8
12.90 13 12.60 1,089,125 0 0 0
C69
8.3
8.3
8.40 8.50 7.80 215,000 0 0 0
C92
3.4
3.4
3.50 3.50 3.40 1,500 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
7.3
7.3
7.36 7.36 7.27 19,100 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
53.4
53.4
51.97 53.81 51.97 47,100 0 0 0
CAR
18.7
18.7
19.01 19.01 18.72 6,400 0 0 0
CAT
15.4
15.4
15.20 15.47 15.20 10,100 0 0 0
CAV
62.2
62.2
62.36 62.36 61.62 1,100 0 0 0
CBS
31.8
31.8
31.50 31.96 31.59 6,000 0 0 0
CC1
14.2
14.2
14.80 15 14.20 42,700 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
18.8
18.8
19.18 19.18 18.56 1,100 0 0 0
CCL
6.7
6.7
6.60 6.75 6.57 83,500 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
11.4
11.4
11.40 11.40 11.40 100 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.7
19.7
19.70 19.75 19.25 529,500 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
25.7
25.7
24.90 25.67 24.90 700 0 0 0
CDP
10.3
10.3
10.25 10.25 10.25 0 0 0 0
CDR
5
5
5 5 5 0 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
6.3
6.3
6.60 6.70 6.20 754,600 0 0 0
CEO
19.5
19.5
19.90 20.48 19.52 8,721,800 0 0 0
CET
8
8
8.80 8.80 8 900 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.7
2.7
2.80 2.80 2.70 3,500 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
21.9
21.9
21.84 22.12 21.89 3,200 0 0 0
CHS
8.8
8.8
8.79 8.79 8.79 100 0 0 0
CI5
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIA
10
10
10 10 9.90 20,800 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.6
6.6
6.79 6.82 6.50 112,900 0 0 0
CII
16.6
16.6
17.21 17.30 16.59 5,785,900 0 0 0
CIP
2.9
2.9
3 3 2.90 600 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.1
34.1
34.14 34.14 34.14 100 0 0 0
CKG
23.5
23.5
23.40 23.95 23.40 78,100 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
31.45 31.99 31.49 600 0 0 0
CLH
22.3
22.3
22.40 22.40 22.22 600 0 0 0
CLL
34.6
34.6
35.29 35.33 34.44 2,700 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
13.9
13.9
13.85 14.04 13.76 99,100 0 0 0
CMC
6
6
6 6 6 0 0 0 0
CMD
15.0
15.0
14.82 15.17 15.00 4,900 0 0 0
CMF
176.1
176.1
176.09 176.09 176.09 0 0 0 0
CMG
38.0
38.0
38.35 39.09 36.78 94,700 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.1
7.1
6.50 7.20 6.20 5,601 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
24.2
24.2
25 25.70 22.50 1,151,200 0 0 0
CMV
9.4
9.4
9.10 9.35 9.10 200 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
10.2
10.2
10.40 10.45 10.10 1,112,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
31
31
31 31.95 30.60 337,000 0 0 0
CNT
15.8
15.8
16.44 16.44 14.23 6,300 0 0 0
COM
30.6
30.6
30.62 30.62 30.62 0 0 0 0
CPA
4.5
4.5
4.20 4.50 4.20 900 0 0 0
CPC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.0
29.0
28.94 29.04 28.94 900 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 0 0 0 0
CRC
5.5
5.5
5.50 5.50 5.41 19,700 0 0 0
CRE
7.9
7.9
7.95 8.05 7.92 365,800 0 0 0
CSC
25.3
25.3
25.75 25.83 25.25 33,200 0 0 0
CSI
37
37
38.50 39 37 34,600 0 0 0
CSM
12.5
12.5
12.50 12.69 12.50 3,500 0 0 0
CST
15.0
15.0
15.17 15.17 14.99 10,146 0 0 0
CSV
17.4
17.4
17.72 17.96 17.41 819,500 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CTD
54.7
54.7
54.90 55.70 53.80 787,600 0 0 0
CTF
29.9
29.9
30.10 30.15 29.60 129,200 0 0 0
CTG
25.8
25.8
26.22 26.22 25.77 2,025,200 0 0 0
CTI
15.6
15.6
15.60 15.85 15.60 440,200 0 0 0
CTP
4.9
4.9
5.10 5.30 4.60 114,200 0 0 0
CTR
77.9
77.9
79.28 79.57 77.81 187,400 0 0 0
CTS
26.7
26.7
27.40 27.40 26.50 1,622,800 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
3.1
3.1
3.20 3.20 3.10 73,700 0 0 0
CVT
36.0
36.0
34.30 35.95 35.95 300 0 0 0
CX8
6
6
6 6 6 0 0 0 0
CYC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
D11
14.1
14.1
13.70 14.20 13.70 1,900 0 0 0
D2D
26.7
26.7
26.65 26.70 26.60 29,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
19.59 19.59 17.69 3,300 0 0 0
DAE
16.9
16.9
16.95 16.95 16.95 0 0 0 0
DAG
3.7
3.7
3.75 3.79 3.70 152,700 0 0 0
DAH
4.6
4.6
4.68 4.70 4.62 296,700 0 0 0
DAN
28.7
28.7
28.70 28.70 28.70 1 0 0 0
DAT
9.8
9.8
9.86 9.86 9.59 2,300 0 0 0
DBC
19.3
19.3
19.87 20.09 19.23 2,315,000 0 0 0
DBD
47.5
47.5
47.76 47.76 46.08 352,800 0 0 0
DBM
32.1
32.1
32.09 32.09 32.09 0 0 0 0
DBT
10.6
10.6
10.88 10.88 10.57 700 0 0 0
DC1
6.1
6.1
6.10 6.60 6.10 800 0 0 0
DC2
5.3
5.3
5.20 5.30 5.30 100 0 0 0
DC4
10.1
10.1
10.55 10.82 10.09 74,700 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
22.8
22.8
22.85 22.90 22.30 63,700 0 0 0
DCM
35.2
35.2
34.88 35.97 34.59 6,255,500 0 0 0
DCR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
6.9
6.9
7.20 7.20 6.90 1,193,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.7
8.7
8.60 8.70 8.50 8,750 0 0 0
DDV
11.4
11.4
11.26 11.65 11.16 1,546,800 0 0 0
DFC
17.4
17.4
17.36 17.45 17.36 400 0 0 0
DFF
9.2
9.2
9.20 9.20 9.20 40 0 0 0
DGC
93.8
93.8
96.12 96.61 93.41 3,252,100 0 0 0
DGT
6.3
6.3
6.70 6.70 6.30 455,300 0 0 0
DGW
44.4
44.4
45.54 46.15 44.40 1,643,100 0 0 0
DHA
47.5
47.5
48.40 48.40 47.44 73,300 0 0 0
DHC
43.6
43.6
45.09 45.18 43.47 388,500 0 0 0
DHD
17.0
17.0
15.92 17.01 15.92 2,000 0 0 0
DHG
112.2
112.2
112.44 113.37 111.50 30,600 0 0 0
DHM
7.8
7.8
7.82 7.85 7.65 60,400 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
10.1
10.1
9.18 10.09 10.09 100 0 0 0
DHT
22.1
22.1
22.04 22.53 21.94 139,100 0 0 0
DID
4.9
4.9
5 5 4.70 35,900 0 0 0
DIG
23.5
23.5
23.70 24.10 23.15 13,597,000 0 0 0
DIH
25.8
25.8
25.22 25.83 25.04 18,400 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.3
4.3
4.40 4.50 4.30 294,700 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.3
2.3
2.42 2.42 2.26 12,073,200 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
17.9
17.9
17.92 17.92 17.92 0 0 0 0
DMC
63.7
63.7
63.84 63.84 63.64 600 0 0 0
DMN
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
18.5
18.5
18.51 18.51 18.51 0 0 0 0
DNC
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DND
15.8
15.8
14.10 15.80 14.10 1,401 0 0 0
DNH
42.5
42.5
42.50 42.50 42.50 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.5
21.5
22.10 22.10 21.50 3,000 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 24.76 502 0 0 0
DOC
7.6
7.6
7.57 7.57 7.57 1,000 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
27.8
27.8
28.38 28.67 26.46 600 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
60.0
60.0
60.30 60.58 60.01 5,200 0 0 0
DPG
37.0
37.0
38.24 38.53 36.96 784,500 0 0 0
DPH
36.5
36.5
36.50 36.50 36.50 620 0 0 0
DPM
38.2
38.2
37.53 38.85 37.29 6,841,700 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
35.8
35.8
34.90 36.10 35.20 565,600 0 0 0
DQC
18
18
18.25 18.25 17.80 2,100 0 0 0
DRC
23.1
23.1
23.52 23.66 22.99 388,900 0 0 0
DRG
6.8
6.8
6.80 6.80 6.80 300 0 0 0
DRH
5.0
5.0
5.14 5.17 5.04 835,300 0 0 0
DRI
7.4
7.4
7.29 7.57 7.29 513,900 0 0 0
DRL
60.9
60.9
59.52 60.89 59.97 300 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DSC
18.4
18.4
18.10 19 18.20 162,900 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
49.7
49.7
50.29 50.57 49.54 22,100 0 0 0
DST
4.4
4.4
4.60 4.60 4.40 37,100 0 0 0
DTA
6.9
6.9
6.80 7.06 6.76 2,900 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 200 0 0 0
DTC
5
5
5.10 5.40 5 8,900 0 0 0
DTD
22.9
22.9
23.06 24.20 22.91 1,202,200 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
4.1
4.1
4.20 4.30 4 46,600 0 0 0
DTK
10.6
10.6
10.56 10.56 10.56 0 0 0 0
DTL
19.2
19.2
19.20 19.20 19.20 300 0 0 0
DTP
97.2
97.2
90.29 97.23 90.29 500 0 0 0
DTT
18.9
18.9
17.74 18.94 18.94 200 0 0 0
DTV
32.3
32.3
32.34 32.34 32.34 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
9.1
9.1
10.51 10.51 9.08 100 0 0 0
DVG
3.1
3.1
3.20 3.20 3.10 56,500 0 0 0
DVM
13.3
13.3
13.25 13.50 12.75 1,343,396 0 0 0
DVN
19.0
19.0
18.50 19.47 18.30 90,200 0 0 0
DVP
58.8
58.8
59.04 59.22 58.76 1,800 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
10.5
10.5
10.60 10.60 10.60 20 0 0 0
DXG
16.5
16.5
17.38 17.52 16.52 11,844,800 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
13.2
13.2
13.21 13.50 12.92 190,700 0 0 0
DXS
7.1
7.1
7.37 7.45 7.10 1,013,300 0 0 0
DXV
3.9
3.9
4 4 3.90 800 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
E29
5.4
5.4
5.30 6 5.40 600 0 0 0
EBS
12.2
12.2
12.25 12.25 12.25 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.3
17.3
17.45 17.60 17.20 4,596,300 0 0 0
EIC
21.6
21.6
21.63 21.63 21.53 900 0 0 0
EID
19.7
19.7
19.72 19.72 19.34 61,500 0 0 0
EIN
4.2
4.2
4.30 4.40 4.20 31,000 0 0 0
ELC
18.3
18.3
17.93 18.50 17.93 596,900 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
19.4
19.4
19.35 19.35 19.35 100 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 11.52 200 0 0 0
EVE
15.0
15.0
14.95 15.15 14.90 64,200 0 0 0
EVF
11.4
11.4
11.60 11.60 11.40 337,400 0 0 0
EVG
5.1
5.1
5.42 5.43 5.06 2,333,300 0 0 0
EVS
8.7
8.7
8.80 8.90 8.50 348,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
5.3
5.3
5.45 5.72 5.10 39,400 0 0 0
FCN
14.8
14.8
15.34 15.39 14.79 1,950,700 0 0 0
FCS
9
9
8.60 9.20 9 2,400 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
21.9
21.9
21.75 21.75 21.75 1 0 0 0
FIC
13.0
13.0
13.44 13.44 12.96 1,400 0 0 0
FID
2.6
2.6
2.60 2.70 2.50 257,600 0 0 0
FIR
23.2
23.2
24 24.40 22.35 813,900 0 0 0
FIT
5.0
5.0
4.98 5.03 4.96 921,900 0 0 0
FMC
48.1
48.1
48.88 48.88 47.63 30,800 0 0 0
FOC
76.6
76.6
76.11 77.09 76.31 6,200 0 0 0
FOX
50.9
50.9
47.72 51.27 47.72 261,259 0 0 0
FPT
83.6
83.6
83.00 85.41 83.17 4,974,600 0 0 0
FRC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
FRT
97
97
97.40 99.30 96 701,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 102 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
32.1
32.1
33.50 33.71 31.80 2,371,500 0 0 0
G36
7.5
7.5
7.70 7.70 7.50 244,700 0 0 0
GAS
79.1
79.1
78.08 79.99 78.72 874,500 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
12.6
12.6
12.60 12.60 12.60 200 0 0 0
GDA
23.5
23.5
23.62 24.39 23.52 32,000 0 0 0
GDT
26.3
26.3
26.77 26.77 26.05 34,000 0 0 0
GDW
29.1
29.1
29.13 29.13 29.13 0 0 0 0
GEE
25.2
25.2
25.54 26.99 25.15 17,600 0 0 0
GEG
13.7
13.7
14.10 14.24 13.71 1,072,300 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
21.7
21.7
21.50 22.40 21.45 20,754,200 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.0
25.0
25.03 25.03 24.93 12,900 0 0 0
GIC
15.2
15.2
13.53 15.21 13.53 300 0 0 0
GIL
32.7
32.7
33.90 34.15 32.70 944,200 0 0 0
GKM
32.8
32.8
32.20 32.90 32.20 586,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.9
18.9
18.87 18.96 18.87 31,700 0 0 0
GLW
8.4
8.4
8.37 8.37 8.37 700 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
8.8
8.8
9.10 9.10 8.81 2,600 0 0 0
GMD
63.7
63.7
64.37 64.95 63.69 1,065,000 0 0 0
GMH
9.4
9.4
8.88 9.39 8.84 10,700 0 0 0
GMX
17.8
17.8
17.84 17.84 17.84 0 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
4.5
4.5
4.70 4.70 4.50 48,600 0 0 0
GSM
24.6
24.6
24.58 24.58 24.58 120 0 0 0
GSP
12.7
12.7
12.36 12.73 12.27 993,600 0 0 0
GTA
15.3
15.3
16.21 16.21 15.26 2,000 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
21.1
21.1
21.02 21.56 20.92 3,658,400 0 0 0
H11
4.9
4.9
4.30 4.90 4.90 100 0 0 0
HAC
9.4
9.4
9 9.40 9 1,101 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 600 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.3
8.3
8.32 8.41 8.30 5,384,500 0 0 0
HAH
34.3
34.3
35.43 35.83 34.26 3,812,800 0 0 0
HAM
23.3
23.3
23.33 23.33 23.33 0 0 0 0
HAN
11.3
11.3
11.00 11.48 10.80 5,500 0 0 0
HAP
4.9
4.9
4.82 4.89 4.80 34,300 0 0 0
HAR
3.8
3.8
3.90 3.92 3.81 182,800 0 0 0
HAS
8.0
8.0
8.04 8.04 8.04 0 0 0 0
HAT
37.7
37.7
36.48 40.12 37.39 7,400 0 0 0
HAV
3.1
3.1
3.30 3.30 3.10 700 0 0 0
HAX
12.4
12.4
12.81 12.81 12.42 461,600 0 0 0
HBC
8.6
8.6
8.55 9.10 8.40 1,246,300 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 0 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HBS
6.9
6.9
7.09 7.76 6.83 50,900 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HCC
9.8
9.8
9.80 10 9.80 1,400 0 0 0
HCD
7.2
7.2
7.24 7.24 7.10 183,200 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.6
20.6
21.40 21.40 20.55 4,658,300 0 0 0
HCT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HD2
28.5
28.5
29 29 28.50 4,800 0 0 0
HD6
21.8
21.8
21.80 24 21.50 68,100 0 0 0
HD8
8.1
8.1
8.29 8.29 8.02 2,100 0 0 0
HDA
5.2
5.2
5.30 5.30 5.20 7,000 0 0 0
HDB
16.7
16.7
16.90 16.95 16.66 7,670,600 0 0 0
HDC
25.3
25.3
25.90 26.27 25.25 2,357,900 0 0 0
HDG
24.6
24.6
25.34 25.38 24.62 1,044,800 0 0 0
HDM
23.6
23.6
23.84 23.84 23.49 3,200 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 500 0 0 0
HEJ
12.2
12.2
12.20 12.20 12.20 400 0 0 0
HEP
11.1
11.1
11.09 11.09 11.09 300 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.6
8.6
8.59 8.59 8.59 0 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
8.9
8.9
8.85 8.85 8.85 100 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
10.2
10.2
10.28 10.33 10.23 214,000 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.18 3.29 3.20 2,381,800 0 0 0
HHV
15.0
15.0
15.56 15.61 14.98 9,372,400 0 0 0
HID
3.2
3.2
3.21 3.28 3.17 67,200 0 0 0
HII
5.0
5.0
5.07 5.16 5.04 19,700 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
35.7
35.7
39.59 39.59 35.66 300 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.2
4.2
4 4.20 4.20 1,000 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
10.8
10.8
11.01 11.01 10.82 500 0 0 0
HLD
27
27
27.50 28 27 28,700 0 0 0
HLR
8
8
8 8 8 3 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
9.68 9.73 9.68 6,200 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
7.0
7.0
6.87 6.96 6.87 602 0 0 0
HMS
33.1
33.1
32.70 34.50 32.70 7,500 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.8
13.8
12.89 13.92 12.89 100,600 0 0 0
HNG
3.9
3.9
3.91 3.96 3.84 1,235,500 0 0 0
HNI
19.3
19.3
18.97 19.25 18.97 1,600 0 0 0
HNM
9.3
9.3
9.40 9.40 9.30 25,900 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 5.40 5.30 13,000 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.6
20.6
20.70 20.70 20.61 5,000 0 0 0
HPG
22.7
22.7
23.41 23.45 22.73 16,205,000 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
57.4
57.4
56.92 57.39 56.92 300 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.9
3.9
3.78 3.99 3.78 8,705,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
55
55
55 55 55 0 0 0 0
HRT
5.9
5.9
5.70 6 5.90 65,000 0 0 0
HSG
18.3
18.3
19.15 19.24 18.32 7,201,700 0 0 0
HSL
8.0
8.0
8.15 8.57 8.04 27,800 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 700 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 100 0 0 0
HSV
4.1
4.1
4 4.20 4 29,511 0 0 0
HT1
13.2
13.2
13.34 13.39 13.10 248,400 0 0 0
HTC
19.5
19.5
21.59 21.59 19.50 100 0 0 0
HTE
3.8
3.8
4 4 3.80 5,300 0 0 0
HTG
28.9
28.9
28.86 29.04 28.16 11,526 0 0 0
HTI
15.3
15.3
15.39 15.39 15.26 11,600 0 0 0
HTL
11.5
11.5
11.66 11.66 11.47 100 0 0 0
HTM
9.6
9.6
11.50 11.50 9.60 500 0 0 0
HTN
16.3
16.3
16.80 17.05 16.10 388,200 0 0 0
HTP
28.1
28.1
28.50 28.90 28.10 115,500 0 0 0
HTV
9.0
9.0
9.13 9.17 9.01 2,300 0 0 0
HU1
10.4
10.4
9.97 10.50 10.45 400 0 0 0
HU4
11.1
11.1
11.91 11.91 10.79 98,700 0 0 0
HU6
6.5
6.5
6.20 6.50 6.20 600 0 0 0
HUB
16.5
16.5
16.28 16.55 16.09 18,500 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 499 0 0 0
HUT
23.8
23.8
23.50 24.30 23.30 7,854,800 0 0 0
HVH
6.0
6.0
5.99 6.02 5.99 104,600 0 0 0
HVN
11.6
11.6
11.75 12 11.50 300,200 0 0 0
HVT
49.8
49.8
49.77 50.06 49.77 3,500 0 0 0
HVX
3.4
3.4
3.42 3.47 3.24 3,300 0 0 0
HWS
10.7
10.7
10.56 10.65 10.56 6,100 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
2.6
2.6
2.50 2.60 2.50 37,700 0 0 0
ICG
7.1
7.1
7.20 7.40 7.10 9,200 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
46.6
46.6
46.77 46.87 46.58 6,200 0 0 0
ICT
11.5
11.5
11.25 11.61 11.30 88,400 0 0 0
IDC
48.1
48.1
49.40 50.06 47.90 4,352,300 0 0 0
IDI
11.6
11.6
12 12.17 11.63 3,375,700 0 0 0
IDJ
6
6
6.30 6.30 6 692,100 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
30.4
30.4
30.95 31.03 30.03 6,800 0 0 0
IFS
23.2
23.2
23.23 23.23 23.23 2,000 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.6
12.6
12.83 12.88 12.56 798,300 0 0 0
ILA
3.2
3.2
3.30 3.30 3.20 23,200 0 0 0
ILB
28.2
28.2
28.27 28.55 28.22 5,000 0 0 0
ILC
7.4
7.4
6.50 7.40 7.40 100 0 0 0
ILS
12.8
12.8
11.30 14.60 11.50 500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.0
29.0
29.14 29.14 28.78 11,900 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
INN
41.9
41.9
42.25 42.25 41.87 2,800 0 0 0
IPA
16.5
16.5
16.60 17 16.20 320,300 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.5
19.5
19.48 19.67 19.48 5,200 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
6.1
6.1
6.21 6.40 6.08 8,577,000 0 0 0
ITC
10.5
10.5
10.65 10.80 10.35 242,200 0 0 0
ITD
10
10
10.40 10.55 10 63,000 0 0 0
ITQ
2.8
2.8
3 3 2.80 95,900 0 0 0
ITS
4.4
4.4
5.10 5.10 4.40 147,800 0 0 0
IVS
9.9
9.9
10 10 9.70 28,700 0 0 0
JVC
3.4
3.4
3.52 3.55 3.41 473,300 0 0 0
KBC
33
33
33.30 34.25 33 11,174,300 0 0 0
KCB
7.8
7.8
7.86 7.86 7.11 3,500 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 0 0 0 0
KDC
57.5
57.5
57.55 57.73 57.27 1,170,000 0 0 0
KDH
31.7
31.7
32 32 31.40 1,182,500 0 0 0
KDM
20.3
20.3
20.56 20.56 20.09 51,000 0 0 0
KGM
11.0
11.0
11.23 11.23 10.84 42,100 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 210 0 0 0
KHG
6.2
6.2
6.35 6.35 6.12 3,480,900 0 0 0
KHP
8.9
8.9
8.94 9.02 8.92 75,600 0 0 0
KHS
13.5
13.5
15 15 13.50 900 0 0 0
KHW
21.8
21.8
21.75 21.75 21.75 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
12.2
12.2
12.50 12.50 12.10 15,500 0 0 0
KMR
3.6
3.6
3.62 3.63 3.54 50,200 0 0 0
KMT
7.8
7.8
8.48 8.48 7.82 100 0 0 0
KOS
39.3
39.3
39.40 39.65 39.30 252,200 0 0 0
KPF
5.9
5.9
5.90 5.96 5.80 259,400 0 0 0
KSB
24.3
24.3
24.50 25.05 24.20 1,650,700 0 0 0
KSD
5.2
5.2
5.20 5.20 5.10 14,600 0 0 0
KSF
40.6
40.6
40.70 41 40.60 13,600 0 0 0
KSH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KSQ
2.2
2.2
2.30 2.30 2.20 87,500 0 0 0
KST
12.8
12.8
12.47 12.85 12.76 200 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
34.8
34.8
34.56 35.63 34.65 24,500 0 0 0
KTT
3.4
3.4
3.50 3.50 3.30 600 0 0 0
L10
20.6
20.6
19.30 20.64 20.64 100 0 0 0
L12
5.2
5.2
5.30 5.40 5 1,600 0 0 0
L14
41.9
41.9
42.47 43.36 41.88 207,600 0 0 0
L18
33.8
33.8
33.70 36.33 33.11 12,300 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.5
3.5
3.40 3.60 3.50 1,100 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
LAS
13.6
13.6
13.35 13.83 13.35 1,209,200 0 0 0
LAW
20.4
20.4
20.39 20.39 20.39 400 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.9
15.9
14.70 15.90 15.90 100 0 0 0
LBM
23.3
23.3
23.26 23.59 23.03 8,500 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.3
12.3
12.40 12.55 12.21 4,303,800 0 0 0
LCM
2.9
2.9
3 3 2.80 83,500 0 0 0
LDG
4.0
4.0
4 4.05 3.93 1,296,900 0 0 0
LDP
14.8
14.8
13.50 14.80 13.10 503,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.8
6.8
7 7.47 6.60 500 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.4
4.4
4.65 4.73 4.44 277,400 0 0 0
LHC
53.2
53.2
52.07 54.56 53.22 400 0 0 0
LHG
32.1
32.1
32.77 33.01 32.00 209,000 0 0 0
LIC
16.9
16.9
16.70 16.90 16.90 1,800 0 0 0
LIG
4.4
4.4
4.50 4.50 4.30 686,800 0 0 0
LIX
22.5
22.5
22.24 22.99 22.48 1,400 0 0 0
LLM
11.2
11.2
11.17 11.17 11.17 0 0 0 0
LM3
2.5
2.5
2.50 2.50 2.50 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 0 0 0 0
LMH
3.3
3.3
3.40 3.40 3.20 132,500 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 3 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 14.25 14 2,722,200 0 0 0
LPT
7.2
7.2
7.20 7.40 7.20 11,101 0 0 0
LQN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LSG
12.3
12.3
11.80 13.40 11.80 37,189 0 0 0
LSS
11.4
11.4
11.35 11.63 11.26 758,300 0 0 0
LTG
30.9
30.9
30.48 31.04 30.40 360,800 0 0 0
M10
15.7
15.7
16.67 16.67 15.38 6,501 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.7
9.7
9.71 9.81 9.51 4,600 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.8
17.8
18.05 18.05 17.81 5,461,500 0 0 0
MBG
4.5
4.5
4.50 4.60 4.40 579,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
19.10 19.35 18.35 4,619,000 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
8.4
8.4
8.84 9.11 8.39 16,800 0 0 0
MCH
74.9
74.9
75.58 75.58 74.51 9,500 0 0 0
MCM
36.7
36.7
37.03 37.32 36.56 33,809 0 0 0
MCO
3.9
3.9
3.60 3.90 3.90 2,000 0 0 0
MCP
34.5
34.5
34.70 34.70 34.50 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.34 10.34 10.24 500 0 0 0
MDF
9.2
9.2
9.90 11.60 9.20 7,100 0 0 0
MDG
14.9
14.9
13.90 14.85 13.90 2,500 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 25.61 25.13 5,300 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.2
6.2
6.60 6.60 6.20 1,700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.7
25.7
25.74 25.74 25.65 5,500 0 0 0
MGG
28.6
28.6
28.30 30.50 28.60 300 0 0 0
MGR
6.4
6.4
5.60 6.40 5.60 543 0 0 0
MH3
31.1
31.1
30.74 31.50 31.12 1,400 0 0 0
MHC
9.1
9.1
9.37 9.40 9.10 324,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
8
8
7.80 8 7.80 200 0 0 0
MIG
15.8
15.8
15.86 16.14 15.76 76,100 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
27.5
27.5
27.50 27.50 27.20 600 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
18.0
18.0
18.17 18.37 17.78 340,500 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
18.4
18.4
18.43 18.43 18.43 0 0 0 0
MSB
10.5
10.5
10.73 10.73 10.50 3,599,800 0 0 0
MSH
40.8
40.8
42.74 42.74 40.77 174,400 0 0 0
MSN
71.6
71.6
72.70 72.70 71.60 1,004,000 0 0 0
MSR
17.1
17.1
17.30 17.40 16.90 251,300 0 0 0
MST
4.9
4.9
5.10 5.20 4.90 505,200 0 0 0
MTA
3.8
3.8
3.92 3.92 3.82 6,500 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
6.3
6.3
6 6.30 6.10 1,000 0 0 0
MTH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
MTL
4.5
4.5
4.50 4.50 4.50 12,200 0 0 0
MTS
9.0
9.0
8.97 8.97 8.97 1 0 0 0
MTV
14.1
14.1
14.06 14.06 14.06 0 0 0 0
MVB
18.8
18.8
18.80 18.80 18.80 100 0 0 0
MVC
12.8
12.8
12.90 13 12.70 203,000 0 0 0
MVN
18
18
18 18 18 140 0 0 0
MWG
48.2
48.2
49.11 50.30 48.22 8,502,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
14.2
14.2
14.45 14.45 13.91 264,500 0 0 0
NAG
10.5
10.5
10.40 10.50 10.20 86,600 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
13.3
13.3
13.20 13.63 13.16 1,900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.0
20.0
19.50 19.95 19.20 101,200 0 0 0
NBC
10.7
10.7
10.71 10.80 10.52 54,007 0 0 0
NBE
10.8
10.8
10.75 10.85 10.66 700 0 0 0
NBP
11.6
11.6
11.56 11.56 11.56 0 0 0 0
NBT
12.3
12.3
12.32 12.32 12.32 2,500 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
18.6
18.6
18.64 18.64 16.77 11,100 0 0 0
NCT
80.7
80.7
80.90 80.90 80.44 2,100 0 0 0
NDN
10.3
10.3
10.40 10.50 10.20 128,400 0 0 0
NDP
22.4
22.4
22.42 22.42 22.42 100 0 0 0
NDT
6.9
6.9
6.90 6.90 6.90 3,300 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.7
6.7
6.70 6.70 6.60 11,100 0 0 0
NED
5
5
5.10 5.20 5 246,400 0 0 0
NET
55.2
55.2
54.99 55.47 55.18 3,900 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.1
17.1
17.75 17.80 17.05 217,500 0 0 0
NHC
36.6
36.6
33.30 36.60 36.60 100 0 0 0
NHH
17.5
17.5
18.01 18.49 17.23 1,055,200 0 0 0
NHT
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
NJC
18.3
18.3
18.40 18.40 18.31 1,200 0 0 0
NKG
19.9
19.9
20.55 20.80 19.90 8,194,200 0 0 0
NLG
34.0
34.0
34.41 35.10 33.81 1,532,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.6
17.6
17.32 17.61 17.32 9,500 0 0 0
NNT
39.1
39.1
35.19 39.08 35.19 300 0 0 0
NO1
8.7
8.7
8.67 8.67 8.63 64,500 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
5.30 5.30 5.10 403,700 0 0 0
NSC
68.9
68.9
68.01 68.86 68.20 2,400 0 0 0
NSH
5.2
5.2
5.20 5.20 5.10 12,300 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
7.8
7.8
7.53 8.09 7.81 200 0 0 0
NT2
23.8
23.8
24.18 24.18 23.79 474,400 0 0 0
NTC
193.3
193.3
191.80 193.50 192 9,600 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
52.5
52.5
49.77 52.53 50.23 2,500 0 0 0
NTL
12.0
12.0
12.42 12.42 12.01 1,044,600 0 0 0
NTP
30.5
30.5
30.80 31.57 30.55 14,800 0 0 0
NTT
7.2
7.2
7.20 7.20 7.20 700 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 1,700 0 0 0
NVB
12
12
12 12.10 11.90 209,900 0 0 0
NVL
14.6
14.6
14.95 15.30 14.50 11,029,400 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 8.40 8.01 600 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
14
14
13.90 14 13.70 23,800 0 0 0
OCB
10.7
10.7
10.83 10.83 10.67 695,200 0 0 0
OCH
7.1
7.1
7.30 7.30 7 46,500 0 0 0
ODE
44.3
44.3
44.60 44.70 44.20 39,300 0 0 0
OGC
7.2
7.2
7.20 7.30 6.97 1,056,400 0 0 0
OIL
10.8
10.8
10.56 10.95 10.56 2,389,100 0 0 0
ONE
5.5
5.5
5.70 5.70 5.50 1,200 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.3
21.3
21.64 21.64 21.27 1,300 0 0 0
ORS
13.3
13.3
13.79 13.79 13.18 1,353,200 0 0 0
PAC
26.3
26.3
26.64 26.64 26.25 200 0 0 0
PAI
6.9
6.9
6.95 6.95 6.95 0 0 0 0
PAN
19.9
19.9
19.73 19.98 19.63 1,011,400 0 0 0
PAP
12.1
12.1
13.70 13.70 12.10 200 0 0 0
PAS
4.3
4.3
4.60 4.60 4.20 190,044 0 0 0
PAT
85.9
85.9
87.22 87.22 85.86 17,520 0 0 0
PBC
10.9
10.9
10.90 11.20 10.90 77,800 0 0 0
PBP
11.7
11.7
11.65 11.84 11.65 12,800 0 0 0
PBT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PC1
27.9
27.9
29.30 29.30 27.87 4,535,300 0 0 0
PCC
16.6
16.6
16.14 16.62 16.52 5,000 0 0 0
PCE
18.8
18.8
18.70 18.79 18.79 1,400 0 0 0
PCG
7.3
7.3
6.70 7.30 6.50 61,400 0 0 0
PCH
7.4
7.4
7.36 7.36 7 52,271 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.4
7.4
6.90 7.40 6.90 11,600 0 0 0
PDB
9.3
9.3
9.33 9.33 9.33 300 0 0 0
PDC
5.2
5.2
5.60 5.60 5.10 1,400 0 0 0
PDN
105.6
105.6
105.63 105.63 105.63 200 0 0 0
PDR
22.6
22.6
23.53 23.58 22.59 9,312,800 0 0 0
PDV
9.3
9.3
9.07 9.32 9.07 44,500 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PEQ
45.1
45.1
45.05 45.05 45.05 900 0 0 0
PET
26.5
26.5
27.40 27.90 26.50 451,300 0 0 0
PFL
3.3
3.3
3.30 3.50 3.30 177,100 0 0 0
PGB
19.7
19.7
19.64 19.71 19.43 8,267 0 0 0
PGC
14.6
14.6
14.68 14.82 14.59 53,400 0 0 0
PGD
38.7
38.7
39.19 39.19 38.33 14,800 0 0 0
PGI
24.8
24.8
24.80 24.80 24.80 0 0 0 0
PGN
7.1
7.1
6.96 7.23 7.05 3,300 0 0 0
PGS
26.0
26.0
26.16 26.16 24.58 600 0 0 0
PGT
3.1
3.1
3.10 3.30 3.10 11,300 0 0 0
PGV
23.7
23.7
24.48 25.12 23.44 46,600 0 0 0
PHC
7.2
7.2
7.34 7.44 7.16 234,500 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
41.2
41.2
41.16 41.16 41.16 1,202 0 0 0
PHP
23.5
23.5
22.63 23.61 22.63 16,000 0 0 0
PHR
51.1
51.1
50.80 52.30 50.90 679,000 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
13.84 13.84 13.84 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
8.7
8.7
8.70 8.70 8.10 34,300 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 0 0 0 0
PLA
6.8
6.8
6.90 7.10 6.80 2,400 0 0 0
PLC
32.3
32.3
32.97 33.45 32.30 175,700 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.3
4.3
4.46 4.48 4.25 161,000 0 0 0
PLX
35.4
35.4
35.32 36.38 35.41 1,011,900 0 0 0
PMB
9.5
9.5
9.45 9.54 9.45 9,000 0 0 0
PMC
65.0
65.0
65.05 65.05 65.05 3,000 0 0 0
PMG
8.8
8.8
9.40 9.40 8.81 300 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.6
11.6
11.62 11.62 11.53 2,200 0 0 0
PMS
24.1
24.1
24.08 24.08 24.08 1,000 0 0 0
PMT
7.2
7.2
7.22 7.22 7.22 0 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 0 0 0 0
PNC
9.1
9.1
9.14 9.14 9.14 900 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
78.6
78.6
78.49 79.28 78.10 520,200 0 0 0
PNP
15.4
15.4
16.75 16.75 15.45 450 0 0 0
PNT
7.0
7.0
7.01 7.01 7.01 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.60 13 12.50 4,400 0 0 0
POT
15.1
15.1
15.12 15.12 15.12 0 0 0 0
POV
8.2
8.2
8.20 8.20 8.11 700 0 0 0
POW
11.4
11.4
11.40 11.50 11.25 3,084,000 0 0 0
PPC
11.8
11.8
11.87 11.91 11.74 196,100 0 0 0
PPE
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PPH
23.3
23.3
23.29 23.29 23.11 28,500 0 0 0
PPP
13.1
13.1
13.13 13.13 13.13 0 0 0 0
PPS
10.6
10.6
10.80 10.80 10.60 300 0 0 0
PPY
8.5
8.5
8.46 8.46 8.27 4,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.8
17.8
17.77 17.77 17.77 0 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 0 0 0 0
PRO
4.3
4.3
3.80 4.30 4 13,200 0 0 0
PRT
12.5
12.5
12.50 12.50 12.50 105 0 0 0
PSB
6.4
6.4
6.20 6.40 5.80 6,400 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.5
12.5
12.37 12.59 12.22 27,300 0 0 0
PSE
11.1
11.1
11.30 11.40 11.10 3,200 0 0 0
PSH
11.9
11.9
12.10 12.30 11.80 1,196,800 0 0 0
PSI
9.5
9.5
9.60 9.80 9.40 226,500 0 0 0
PSL
12.1
12.1
12.04 12.13 12.04 200 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.5
6.5
6.40 6.70 6.30 84,100 0 0 0
PSW
11.0
11.0
11.11 11.77 11.02 118,400 0 0 0
PTB
55.1
55.1
55.92 55.92 54.96 237,900 0 0 0
PTC
6.0
6.0
6.10 6.17 5.91 42,500 0 0 0
PTD
5.8
5.8
6.40 6.40 5.76 4,300 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
31
31 31 31 400 0 0 0
PTL
4.8
4.8
4.86 5 4.77 355,600 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
5.2
5.2
5 5.30 5.10 22,600 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3
3
3.20 3.20 3 118,300 0 0 0
PVA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVB
20.3
20.3
20.30 21.10 20.30 290,900 0 0 0
PVC
14.4
14.4
14.00 14.69 14.23 2,034,700 0 0 0
PVD
28.7
28.7
28.45 29.90 28.40 11,817,500 0 0 0
PVG
9.1
9.1
9.13 9.31 9.03 48,100 0 0 0
PVI
42.2
42.2
42.25 42.25 41.97 26,000 0 0 0
PVM
13.9
13.9
14 14 13.40 3,900 0 0 0
PVO
6.2
6.2
6 6.20 5.90 34,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
39.9
39.9
39.16 40.63 38.87 9,974,800 0 0 0
PVT
27.4
27.4
27.23 28.05 27.18 4,032,200 0 0 0
PWA
4.3
4.3
4.30 4.30 4.20 8,100 0 0 0
PWS
9.4
9.4
9.00 9.37 9.00 201 0 0 0
PXI
3.4
3.4
3.40 3.60 3.40 270,500 0 0 0
PXL
9.1
9.1
9.30 9.40 9.10 164,200 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
5.5
5.5
5.40 5.70 5.30 333,600 0 0 0
PXT
4.1
4.1
4 4.30 4 95,500 0 0 0
QCC
9.3
9.3
9.80 9.80 9.27 600 0 0 0
QCG
11
11
11.60 11.60 11 577,500 0 0 0
QHD
33.7
33.7
33.73 33.73 33.73 0 0 0 0
QHW
25
25
25 25 25 400 0 0 0
QNS
45.0
45.0
45.58 45.86 44.94 710,300 0 0 0
QNT
9.3
9.3
9.30 9.30 9.30 800 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
18.0
18.0
21.11 21.11 17.96 100 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
11.6
11.6
11.31 11.68 11.59 400 0 0 0
QTP
14.3
14.3
13.99 14.27 13.99 320,400 0 0 0
RAL
107.8
107.8
106.50 108.82 105.15 58,700 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RCC
17.4
17.4
15.20 17.40 15 2,800 0 0 0
RCL
11.5
11.5
11.50 11.70 11.50 1,400 0 0 0
RDP
10.0
10.0
10.45 10.50 9.90 1,195,400 0 0 0
REE
53.2
53.2
53.74 54.08 53.06 323,400 0 0 0
RIC
5
5
5 5.20 5 2,200 0 0 0
RTB
17.8
17.8
18.70 18.70 17.85 1,500 0 0 0
S4A
29.4
29.4
30.60 30.60 28.94 300 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 0 0 0 0
S99
8.8
8.8
8.95 9.05 8.67 136,900 0 0 0
SAB
67.0
67.0
66.20 67.81 66.20 664,200 0 0 0
SAC
8.5
8.5
8.50 8.50 8.50 10 0 0 0
SAF
48.3
48.3
47.36 49.26 48.31 200 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.44 6.46 6.31 157,600 0 0 0
SAS
22.5
22.5
22.58 22.58 21.91 1,300 0 0 0
SAV
14.2
14.2
14.15 14.32 13.90 21,500 0 0 0
SBA
23.1
23.1
23.08 23.08 23.03 19,900 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 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 0 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 0 0 0 0
SBS
7.9
7.9
8.10 8.10 7.70 1,634,800 0 0 0
SBT
14.4
14.4
14.35 14.45 14.20 1,099,600 0 0 0
SBV
9.7
9.7
9.70 9.76 9.69 14,000 0 0 0
SC5
17.7
17.7
17.71 17.71 17.71 500 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
65.2
65.2
65.30 65.70 65.20 65,102 0 0 0
SCI
14.3
14.3
14.30 14.50 14.10 14,300 0 0 0
SCJ
4.3
4.3
4.30 4.30 4.20 5,500 0 0 0
SCL
18.1
18.1
18.06 18.52 17.87 46,500 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
7.1
7.1
7.17 7.23 7.06 1,430,500 0 0 0
SCS
63.5
63.5
64.30 64.30 63.17 20,300 0 0 0
SCY
7.1
7.1
7.07 7.07 7.07 0 0 0 0
SD2
5
5
5.20 5.20 5 1,000 0 0 0
SD3
5
5
5 5 5 2,500 0 0 0
SD5
7.0
7.0
6.95 6.95 6.77 23,800 0 0 0
SD6
3.6
3.6
3.60 3.80 3.50 25,200 0 0 0
SD9
8.5
8.5
8.50 8.60 8.50 41,300 0 0 0
SDA
6.7
6.7
7 7.10 6.70 60,300 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.2
2.2
2.40 2.40 2.20 138,200 0 0 0
SDG
17.2
17.2
19.10 19.10 17.20 100 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
32.40 32.40 32.40 0 0 0 0
SDV
26.6
26.6
26.58 26.58 26.58 0 0 0 0
SEA
22
22
22 22 22 2,500 0 0 0
SEB
39.3
39.3
39.44 39.44 39.25 100 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 0 0 0 0
SEP
23.7
23.7
23.72 23.72 23.72 800 0 0 0
SFC
17.0
17.0
17.04 17.04 17.04 0 0 0 0
SFG
8.9
8.9
8.77 9.06 8.87 2,800 0 0 0
SFI
30.2
30.2
30.23 30.23 30.23 700 0 0 0
SFN
21.7
21.7
21.74 21.74 21.74 0 0 0 0
SGB
13.6
13.6
13 13.64 13 11,935 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
14.0
14.0
13.90 14.00 13.90 2,000 0 0 0
SGN
68.4
68.4
68.40 68.79 67.43 1,500 0 0 0
SGP
19.3
19.3
19.40 19.90 19.30 87,100 0 0 0
SGR
19.7
19.7
20.37 20.37 19.61 40,700 0 0 0
SGS
17.6
17.6
17.80 17.80 16.30 400 0 0 0
SGT
14.2
14.2
14.05 14.50 13.85 50,100 0 0 0
SHA
4.8
4.8
4.76 4.80 4.67 2,600 0 0 0
SHB
10.2
10.2
10.34 10.39 10.15 8,104,700 0 0 0
SHE
8.8
8.8
8.75 8.75 8.75 2,900 0 0 0
SHI
13.9
13.9
13.75 13.85 13.70 188,700 0 0 0
SHN
7
7
7.10 7.10 6.50 2,400 0 0 0
SHP
27.9
27.9
28.13 28.62 27.26 23,900 0 0 0
SHS
17.7
17.7
18.20 18.30 17.60 20,748,400 0 0 0
SIG
8.2
8.2
7.20 8.20 8.20 100 0 0 0
SIV
31.5
31.5
31.47 31.47 31.47 0 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJD
15.4
15.4
15.50 16.05 15.30 95,400 0 0 0
SJE
22
22
22 22 21.90 900 0 0 0
SJF
3.2
3.2
3.20 3.26 3.15 183,400 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 600 0 0 0
SJM
6.2
6.2
6.30 6.30 5.40 600 0 0 0
SJS
60
60
60.90 60.90 57.30 235,000 0 0 0
SKG
14.3
14.3
14.70 14.70 14.15 476,200 0 0 0
SKH
26
26
26.40 26.40 25.90 7,300 0 0 0
SKN
13.2
13.2
16.00 16.00 13.22 600 0 0 0
SKV
38.7
38.7
38.27 38.74 38.27 6,000 0 0 0
SLS
192.3
192.3
193.19 194.20 191.72 9,800 0 0 0
SMA
8.3
8.3
8.84 9.45 8.24 4,100 0 0 0
SMB
33.7
33.7
33.67 33.67 33.23 3,200 0 0 0
SMC
11.3
11.3
11.40 11.50 11.05 207,700 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
5.8
5.8
6 6 5.80 2,000 0 0 0
SNZ
27
27
27 27 26.60 9,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
SPC
14.6
14.6
14.60 14.60 14.60 100 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
4
4
4 4.20 3.90 191,800 0 0 0
SPM
12.7
12.7
12.65 12.65 12.65 0 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.8
3.8
3.90 3.90 3.70 139,600 0 0 0
SRB
2.3
2.3
2.30 2.30 2.20 400 0 0 0
SRC
28.6
28.6
27.42 29.28 27.42 158,600 0 0 0
SRF
7.9
7.9
8.30 8.30 7.87 17,600 0 0 0
SRT
5.2
5.2
5 5.20 4.70 2,200 0 0 0
SSB
21.9
21.9
21.91 22.09 21.38 809,700 0 0 0
SSC
32.0
32.0
29.91 32.00 31.05 300 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.22 8.31 8.22 1,500 0 0 0
SSH
63.7
63.7
64 64.30 63.60 55,100 0 0 0
SSI
32.1
32.1
33.55 33.60 31.90 28,362,600 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
17.6
17.6
17.90 17.90 17.50 9,000 0 0 0
STB
30.2
30.2
31.50 31.50 30.20 25,870,900 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
48
48
48 48 48 0 0 0 0
STH
15.2
15.2
15.80 15.80 14.90 23,800 0 0 0
STK
32
32
32.35 32.35 31.75 14,200 0 0 0
STP
6.8
6.8
6.74 6.83 6.83 2,000 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
33.21 33.21 33.21 0 0 0 0
SVD
3.1
3.1
3.18 3.18 3.12 23,900 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
51.7
51.7
54.90 54.90 51.72 300 0 0 0
SVN
4
4
4 4 3.70 800 0 0 0
SVT
9.9
9.9
9.92 9.92 9.70 700 0 0 0
SWC
24
24
23.80 24.60 24 18,500 0 0 0
SZB
28.5
28.5
28.34 28.53 28.34 3,000 0 0 0
SZC
31.2
31.2
31.97 32.45 31.21 1,930,100 0 0 0
SZE
11.3
11.3
11.20 11.30 11 1,310 0 0 0
SZG
35.3
35.3
34.82 35.30 34.34 26,200 0 0 0
SZL
34.6
34.6
34.37 34.83 34.18 52,800 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
10.47 10.65 10.65 1,500 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
35.6
35.6
36.29 36.29 35.55 2,100 0 0 0
TBD
97.9
97.9
97.87 97.87 97.87 0 0 0 0
TBH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.0
7.0
7.09 7.19 6.90 30,500 0 0 0
TCB
15.4
15.4
15.61 15.66 15.42 2,476,400 0 0 0
TCD
6.6
6.6
6.64 6.68 6.50 650,400 0 0 0
TCH
12.4
12.4
12.20 12.75 12.10 11,723,300 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.0
36.0
35.90 36.09 35.81 13,400 0 0 0
TCM
38.2
38.2
39.58 39.74 38.21 669,200 0 0 0
TCO
11.3
11.3
12.15 12.15 11.30 220,900 0 0 0
TCR
3.5
3.5
3.52 3.52 3.52 0 0 0 0
TCT
24.5
24.5
25.30 25.30 24.35 3,800 0 0 0
TCW
25.3
25.3
25.22 25.41 25.22 5,100 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 0 0 0 0
TDC
9.5
9.5
9.62 9.68 9.45 151,600 0 0 0
TDF
15.0
15.0
15.04 15.04 15.04 200 0 0 0
TDG
4.1
4.1
4.18 4.19 4.11 102,200 0 0 0
TDH
5.1
5.1
5.21 5.26 5.09 201,000 0 0 0
TDM
40.0
40.0
39.66 40.60 39.19 4,200 0 0 0
TDN
8.5
8.5
8.40 8.49 8.31 9,100 0 0 0
TDP
27.7
27.7
27.84 27.84 27.66 104,400 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 300 0 0 0
TDT
7.1
7.1
7.10 7.10 7.00 56,400 0 0 0
TDW
47.7
47.7
51.18 51.18 47.66 2,700 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 0 0 0 0
TEG
10.0
10.0
9.98 10.15 9.80 73,300 0 0 0
TEL
14.6
14.6
12.70 14.60 14.60 3,600 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 0 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TH1
2
2
2 2 2 0 0 0 0
THB
9.9
9.9
9 9.90 9 4,700 0 0 0
THD
36
36
36.90 36.90 36 28,225 0 0 0
THG
35.1
35.1
35.36 35.40 34.90 2,200 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
9.5
9.5
9.47 9.47 9.47 0 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
12.3
12.3
12.41 12.41 12.31 3,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.3
22.3
22.59 22.59 22.29 17,900 0 0 0
TIE
5.4
5.4
5.40 5.40 5.40 100 0 0 0
TIG
9.8
9.8
10.09 10.27 9.82 696,800 0 0 0
TIN
10.7
10.7
10.71 10.71 10.71 0 0 0 0
TIP
23.8
23.8
24.45 24.92 23.61 253,500 0 0 0
TIS
4.3
4.3
4.40 4.40 4.30 14,200 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
11.6
11.6
11.55 11.55 11.55 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.6
5.6
5.60 5.60 5.40 164,303 0 0 0
TKU
10.7
10.7
11.50 11.50 10.70 200 0 0 0
TLD
4.9
4.9
5.15 5.19 4.89 963,500 0 0 0
TLG
51.0
51.0
51.37 51.56 50.97 18,700 0 0 0
TLH
7.7
7.7
7.86 7.97 7.51 590,400 0 0 0
TLI
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 1,600 0 0 0
TLT
13.5
13.5
14.27 14.75 13.49 707 0 0 0
TMB
39.9
39.9
40.70 40.70 39.15 16,600 0 0 0
TMC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
TMG
55.3
55.3
55.30 55.30 55.30 100 0 0 0
TMP
51.6
51.6
51.39 51.65 51.39 4,600 0 0 0
TMS
44.4
44.4
45.05 45.05 44.35 3,200 0 0 0
TMT
18.4
18.4
18.70 18.80 17.80 20,300 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.5
10.5
10.47 10.47 10.47 0 0 0 0
TN1
13.5
13.5
13.90 13.90 13.55 300 0 0 0
TNA
6.1
6.1
6.10 6.10 5.95 24,500 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
58.0
58.0
57.96 57.96 57.96 700 0 0 0
TNG
18.5
18.5
19.31 19.49 18.50 2,838,300 0 0 0
TNH
17.8
17.8
18.00 18.25 17.60 36,400 0 0 0
TNI
2.8
2.8
2.87 2.88 2.81 77,700 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
5.1
5.1
5.10 5.18 5.05 314,700 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TOS
31.6
31.6
32.06 32.25 31.18 12,800 0 0 0
TOT
12.8
12.8
13.05 13.05 11.84 8,200 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
16.3
16.3
16.79 16.79 16.30 4,724,900 0 0 0
TPC
5.5
5.5
5.50 5.50 5.30 1,200 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 0 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
10.1
10.1
10.05 10.05 10.05 0 0 0 0
TRA
80.2
80.2
80.12 80.21 80.21 600 0 0 0
TRC
32.2
32.2
32.05 32.50 32.10 4,300 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
5.7
5.7
6 6 5.20 19,400 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
51.4
51.4
53.23 53.23 50.36 40,000 0 0 0
TSC
3.9
3.9
3.98 3.99 3.88 984,000 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
18.3
18.3
18.32 18.32 18.32 1 0 0 0
TST
3
3
3 3 3 0 0 0 0
TTA
8.8
8.8
9.09 9.09 8.76 937,900 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 0 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
4.3
4.3
4.28 4.33 4.27 1,221,000 0 0 0
TTG
8.7
8.7
10.20 10.20 8.70 84,500 0 0 0
TTH
5
5
4.60 5 4.50 1,457,900 0 0 0
TTL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTN
7.4
7.4
7.21 7.40 7.11 72,800 0 0 0
TTP
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
16.7
16.7
16.44 17.03 15.95 4,100 0 0 0
TV2
39.8
39.8
39.99 40.77 39.50 827,600 0 0 0
TV3
11.0
11.0
11.00 11.48 10.91 23,400 0 0 0
TV4
12.3
12.3
12.25 12.34 12.34 100 0 0 0
TVA
13
13
13 13 13 200 0 0 0
TVB
5.0
5.0
5.13 5.13 5 122,800 0 0 0
TVD
12.5
12.5
12.54 12.54 12.36 69,800 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.2
6.2
6.27 6.37 6.18 205,300 0 0 0
TVS
20.5
20.5
20.73 21.05 20.32 56,700 0 0 0
TVT
15.3
15.3
15.30 15.39 15.35 3,700 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 2,500 0 0 0
TYA
10.1
10.1
10.06 10.06 10.06 7,300 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.8
8.8
8.90 9 8.70 23,000 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
34
34
34 34 34 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.3
9.3
9.40 9.70 9.30 39,300 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 0 0 0 0
USD
13.3
13.3
13.31 13.31 13.31 3,400 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.30 3,600 0 0 0
VAB
7.3
7.3
7.40 7.40 7.20 269,988 0 0 0
VAF
14.5
14.5
14.02 14.58 13.83 7,800 0 0 0
VAV
29.1
29.1
29.62 29.62 29.13 100 0 0 0
VBB
10.3
10.3
10.27 10.27 9.97 8,500 0 0 0
VBC
16.6
16.6
16.62 16.62 16.62 0 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 9 9 0 0 0 0
VC2
11.1
11.1
11.10 11.40 10.80 306,700 0 0 0
VC3
21.4
21.4
21.52 21.61 21.25 329,000 0 0 0
VC6
9.8
9.8
9.33 9.77 9.33 4,700 0 0 0
VC7
19.4
19.4
19.71 20.83 19.37 564,500 0 0 0
VC9
5.5
5.5
5.70 5.70 5.50 3,600 0 0 0
VCA
8.9
8.9
9.04 9.04 8.90 7,400 0 0 0
VCB
86.1
86.1
86.60 86.60 85.60 332,300 0 0 0
VCC
10.1
10.1
10.45 10.45 10.06 7,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.6
187.6
191.90 191.90 187.60 700 0 0 0
VCG
22.3
22.3
22.86 23.04 22.32 7,162,000 0 0 0
VCI
31.2
31.2
32.33 32.33 31.11 5,075,200 0 0 0
VCM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VCP
22.7
22.7
22.50 23 22.50 52,300 0 0 0
VCS
58.1
58.1
59.37 59.84 58.05 91,100 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
5
5
5.10 5.10 5 200 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VDN
13.7
13.7
13.73 13.73 13.73 14 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
14.5
14.5
13.99 14.62 13.63 1,708,100 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VE3
10
10
9.30 10 10 100 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
4.3
4.3
4.50 4.50 4.20 15,300 0 0 0
VE9
2.3
2.3
2.30 2.30 2.20 2,600 0 0 0
VEA
33.1
33.1
33.40 33.40 33.13 402,900 0 0 0
VEC
8.6
8.6
9 9 8.60 3,600 0 0 0
VEF
120.4
120.4
121.50 121.50 119 5,100 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VET
40.2
40.2
39.95 40.45 39.95 1,700 0 0 0
VFC
73.3
73.3
74.25 74.25 73.26 3,188 0 0 0
VFG
34.5
34.5
34.91 34.91 34.53 2,000 0 0 0
VFR
10
10
9.60 10 9.70 3,500 0 0 0
VGC
53
53
54 55.50 53 1,488,100 0 0 0
VGG
34.6
34.6
35.03 35.03 34.19 4,200 0 0 0
VGI
29.6
29.6
29 29.90 28.40 1,388,539 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
VGS
19.3
19.3
19.71 20.38 19.05 1,286,400 0 0 0
VGT
12.5
12.5
12.86 12.86 12.46 674,600 0 0 0
VGV
27.4
27.4
28 30 27.40 2,700 0 0 0
VHC
65.3
65.3
66.28 66.53 65.15 560,800 0 0 0
VHE
3.5
3.5
3.40 3.60 3.30 112,200 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
3.1
3.1
3 3.30 3 3,163,000 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
14.3
14.3
14.90 14.90 14.30 2,300 0 0 0
VHM
45.6
45.6
46.90 47 45.55 3,271,400 0 0 0
VIB
15.2
15.2
15.61 15.61 15.21 3,519,200 0 0 0
VIC
45
45
46.10 46.10 45 4,839,400 0 0 0
VID
4.9
4.9
4.87 4.87 4.82 2,600 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
17.0
17.0
16.96 16.96 16.96 300 0 0 0
VIG
8
8
8.20 8.30 8 366,200 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
22.7
22.7
24.10 24.10 20.51 1,100 0 0 0
VIN
19.7
19.7
19.19 19.67 18.03 900 0 0 0
VIP
11.7
11.7
10.98 11.73 10.98 2,492,500 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
12.8
12.8
13.17 13.30 12.83 19,235,500 0 0 0
VJC
102.5
102.5
103.80 103.90 101.20 822,700 0 0 0
VLA
18.3
18.3
18.30 18.30 18.30 100 0 0 0
VLB
33.9
33.9
34.58 34.76 33.93 56,200 0 0 0
VLC
14.9
14.9
15 15.20 14.80 55,000 0 0 0
VLG
3.9
3.9
3.90 4 3.90 1,100 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.9
7.9
8.02 8.02 7.52 3,900 0 0 0
VMD
20.0
20.0
19.94 19.98 19.71 2,500 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 100 0 0 0
VMS
30.6
30.6
30.64 30.64 30.64 0 0 0 0
VMT
36.8
36.8
36.80 36.80 36.80 0 0 0 0
VNA
13
13
12.94 13.53 12.94 6,500 0 0 0
VNB
8.9
8.9
9 9.20 8.90 27,200 0 0 0
VNC
43.8
43.8
42.35 43.80 42.84 1,000 0 0 0
VND
17.8
17.8
18.69 18.69 17.76 27,909,300 0 0 0
VNE
10.7
10.7
11.20 11.25 10.65 760,900 0 0 0
VNF
8.6
8.6
8.64 8.64 8.64 300 0 0 0
VNG
8.7
8.7
8.70 8.80 8.61 3,300 0 0 0
VNH
2.6
2.6
2.60 2.60 2.60 59,200 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.7
13.7
13.68 13.95 13.68 33,600 0 0 0
VNM
73.7
73.7
74.28 74.28 73.20 1,344,400 0 0 0
VNP
12.5
12.5
12.90 13 12.50 2,200 0 0 0
VNR
24.5
24.5
24.64 24.73 24.47 15,700 0 0 0
VNS
13.5
13.5
13.37 13.50 13.28 7,100 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
VNY
4.8
4.8
4.50 4.80 4.80 100 0 0 0
VNZ
810
810
790 810 810 400 0 0 0
VOC
22.6
22.6
20.02 22.65 19.27 193,300 0 0 0
VOS
13.5
13.5
13.45 13.80 13.25 3,679,800 0 0 0
VPB
20.4
20.4
19.87 20.36 19.64 26,096,800 0 0 0
VPD
22.2
22.2
22.22 22.69 22.22 26,400 0 0 0
VPG
17.3
17.3
17.81 17.90 17.29 1,143,800 0 0 0
VPH
8.1
8.1
8.40 8.55 8.10 248,300 0 0 0
VPI
44.4
44.4
45 45 44.25 1,039,200 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.5
9.5
9.14 9.48 9.21 700 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 11.84 100 0 0 0
VRC
8.5
8.5
8.39 8.60 8.34 17,100 0 0 0
VRE
26.7
26.7
27.35 27.35 26.70 1,709,400 0 0 0
VRG
23.0
23.0
22.25 23.04 23.04 100 0 0 0
VSA
18.7
18.7
18.62 18.71 18.71 100 0 0 0
VSC
16.9
16.9
17.37 17.37 16.92 580,400 0 0 0
VSE
6.6
6.6
6.60 6.60 6.50 5,400 0 0 0
VSF
38.5
38.5
39 39 38.20 2,400 0 0 0
VSH
42.4
42.4
42.35 44.46 40.72 15,600 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
20.2
20.2
20.19 20.19 20.19 200 0 0 0
VTA
4.9
4.9
4.90 4.90 4.80 300 0 0 0
VTB
9.5
9.5
9.76 9.76 9.47 12,900 0 0 0
VTC
8.2
8.2
8.85 8.85 8.20 900 0 0 0
VTD
8.5
8.5
8.70 8.70 8.40 43,600 0 0 0
VTE
6.7
6.7
6.71 6.71 6.71 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
19.8
19.8
19.68 20.07 19.68 2,471 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.2
9.2
8.97 9.28 8.98 1,139,600 0 0 0
VTP
50.6
50.6
50.20 52.10 50 1,597,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.5
21.5
21.40 21.50 21 14,200 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.4
4.4
4.40 4.40 4.40 10,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.05 7.05 7.05 0 0 0 0
VUA
28.3
28.3
27.90 28.50 27.20 66,300 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 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
166.9
166.9
166.94 166.94 166.94 0 0 0 0
WSB
47.6
47.6
47.48 48.41 46.56 13,400 0 0 0
WSS
6.8
6.8
6.80 7.20 6.60 20,600 0 0 0
WTC
13.6
13.6
13 13.60 13 1,900 0 0 0
X20
9.5
9.5
9.50 9.50 9.50 0 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XLV
7.5
7.5
7.45 7.45 7.45 0 0 0 0
XMC
6.7
6.7
6.77 6.77 6.68 2,700 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 0 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
7.6
7.6
8.00 8.00 7.46 500 0 0 0
YEG
9.7
9.7
9.12 9.73 9.03 284,300 0 0 0
^BB
251.7
251.7
252.50 258.90 250.76 1,058,005 0 0 0
^BDS
930.5
930.5
951 957.71 928.86 4,436,225 0 0 0
^BH
1,090.7
1,090.7
1,101.84 1,103.85 1,084.15 181,118 0 0 0
^BL
2,477.7
2,477.7
2,517.12 2,574.76 2,471.29 5,667,746 0 0 0
^CAOSU
247.9
247.9
246.97 252.47 244.66 495,031 0 0 0
^CBTS
1,944.8
1,944.8
1,980.50 1,995.20 1,938.25 1,042,449 0 0 0
^CK
1,277.3
1,277.3
1,326.06 1,331.32 1,270.54 14,390,614 0 0 0
^CNTT
3,942.2
3,942.2
3,928.69 4,029.05 3,909.37 4,177,923 0 0 0
^CSSK
2,006.9
2,006.9
2,014.17 2,025.52 1,991.69 88,211 0 0 0
^DAUKHI
707.2
707.2
699.27 719.43 698.78 4,365,607 0 0 0
^DNP
888.8
888.8
882.75 906.19 873.03 5,717,726 0 0 0
^DUOCPHAM
3,402.7
3,402.7
3,443.73 3,472.25 3,380.50 1,704,487 0 0 0
^DVLTAUGT
115.6
115.6
117.03 117.75 114.14 35,259 0 0 0
^DVTVHT
862.0
862.0
862.56 878.71 853.04 600,255 0 0 0
^GELEX
1,054.9
1,054.9
1,068.85 1,093.15 1,050.46 8,858,252 0 0 0
^GIAODUC
1,236.5
1,236.5
1,250.31 1,264.77 1,231.89 45,867 0 0 0
^HASTC
236.5
236.5
239.05 240.61 236.33 85,971,493 0 0 0
^HK
700.5
700.5
704.13 707.73 694.54 175,491 0 0 0
^KK
724.9
724.9
716.81 743.92 712.70 8,718,220 0 0 0
^LARGECAP
1,889.5
1,889.5
1,905.77 1,921.38 1,875.29 4,217,929 0 0 0
^LOUIS
275.7
275.7
276.91 281.63 272.37 551,663 0 0 0
^MIDCAP
762.6
762.6
772.44 782.74 757.24 4,549,627 0 0 0
^NANGLUONG
963.5
963.5
961.83 975.53 951.24 861,264 0 0 0
^NH
1,463.3
1,463.3
1,476.91 1,481.83 1,451.50 5,056,693 0 0 0
^NHUA
910.8
910.8
931.05 937.03 910.82 489,973 0 0 0
^NLN
74.6
74.6
74.87 75.52 74.27 2,702,109 0 0 0
^PHANBON
2,931.7
2,931.7
2,947.42 3,004.59 2,896.25 4,279,131 0 0 0
^SMALLCAP
854.0
854.0
866.01 873.39 844.60 1,089,224 0 0 0
^SPCS
613.6
613.6
615.62 626.89 607.96 254,149 0 0 0
^SXHGD
670.3
670.3
688.85 692.46 668.22 770,453 0 0 0
^SXNHC
1,568.8
1,568.8
1,572.98 1,607.18 1,555.49 3,542,028 0 0 0
^SXPT
1,322.6
1,322.6
1,332.17 1,342.68 1,316.75 521,908 0 0 0
^SXTBMM
185.0
185.0
187.27 190.03 181.96 376,220 0 0 0
^TBD
1,104.7
1,104.7
1,099.37 1,129.17 1,091.20 11,394,061 0 0 0
^TCK
168.1
168.1
169.16 172.58 164.58 485,135 0 0 0
^THEP
2,341.6
2,341.6
2,413.78 2,420.74 2,341.63 14,776,352 0 0 0
^TI
943.5
943.5
941.05 960.97 932.44 1,123,310 0 0 0
^TPDU
2,073.6
2,073.6
2,083.62 2,099.19 2,060.95 1,057,037 0 0 0
^UPCOM
87.4
87.4
87.90 88.16 87.26 41,442,284 0 0 0
^VLXD
2,930.2
2,930.2
3,018.46 3,027.15 2,929.49 13,706,713 0 0 0
^VN30
1,153.2
1,153.2
1,163.19 1,168.02 1,151.13 173,241,000 0 0 0
^VNINDEX
1,141.4
1,141.4
1,152.69 1,157.46 1,140.64 623,409,673 0 0 0
^VTKB
604.5
604.5
609.32 615.30 598.93 734,851 0 0 0
^XD
963.4
963.4
982.39 989.45 960.70 2,216,156 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |