DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/10/2023

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 17/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.8
30.8
30.80 30.80 30.80 100 0 0 0
AAA
9
9
9.15 9.27 9 1,819,200 0 0 0
AAM
10.4
10.4
10.35 10.40 10.20 1,100 0 0 0
AAS
8.3
8.3
8.43 8.70 8.26 2,770,170 0 0 0
AAT
5.1
5.1
5.16 5.24 5.12 246,600 0 0 0
AAV
4.4
4.4
4.50 4.60 4.40 138,142 0 0 0
ABB
8.1
8.1
8.10 8.20 8 748,444 0 0 0
ABI
25.5
25.5
25.43 25.89 25.23 9,100 0 0 0
ABR
14.9
14.9
14.19 14.90 13.67 6,400 0 0 0
ABS
6.1
6.1
6.20 6.27 6.08 729,400 0 0 0
ABT
32.6
32.6
32.59 32.59 32.59 100 0 0 0
ABW
10.4
10.4
10.50 10.80 10.40 369,023 0 0 0
ACB
18.9
18.9
18.98 19.03 18.86 3,657,500 0 0 0
ACC
11.9
11.9
11.65 11.90 11.70 2,200 0 0 0
ACE
31.1
31.1
32.09 36.67 31.07 17,000 0 0 0
ACL
13.3
13.3
13.50 13.60 13.30 40,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.6
5.6
4.70 5.60 4.70 600 0 0 0
ACV
74.3
74.3
74 74.30 74 61,800 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 25.30 500 0 0 0
ADS
12.6
12.6
12.92 13.05 12.55 612,000 0 0 0
AFX
10.3
10.3
10.30 10.50 10.20 81,400 0 0 0
AG1
6.4
6.4
6.82 6.82 6.43 100 0 0 0
AGG
24
24
24.24 24.32 24 201,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.1
22.1
22.05 22.59 22.14 20,200 0 0 0
AGR
15.6
15.6
16.70 16.90 15.55 2,413,800 0 0 0
AGX
36.6
36.6
36.84 36.84 36.65 700 0 0 0
AIC
9.1
9.1
9.30 9.30 9.10 200 0 0 0
ALT
14.6
14.6
14.30 14.90 13.40 5,100 0 0 0
ALV
4.3
4.3
4.30 4.30 4.30 113 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.9
8.9
8.70 8.90 8 5,500 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
10.1
10.1
10.20 10.59 10.01 61,900 0 0 0
AMV
3.8
3.8
3.90 4 3.80 258,100 0 0 0
ANT
8.1
8.1
8.22 8.22 7.90 13,800 0 0 0
ANV
35.3
35.3
37.96 38.35 35.30 4,974,400 0 0 0
APF
45.0
45.0
45.37 45.45 44.99 19,500 0 0 0
APG
8.9
8.9
8.95 9.10 8.90 820,500 0 0 0
APH
7.8
7.8
7.90 7.91 7.77 288,800 0 0 0
API
6
6
5.90 6 5.80 270,775 0 0 0
APP
5
5
5.20 5.20 5 1,503 0 0 0
APS
6.8
6.8
6.80 7 6.80 468,300 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 20.68 300 0 0 0
ASM
8.9
8.9
9.14 9.23 8.91 2,276,500 0 0 0
ASP
6.0
6.0
6 6.10 5.85 40,500 0 0 0
AST
58.4
58.4
58.43 58.43 55.49 500 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
BAB
12.3
12.3
12.37 12.37 12.28 3,500 0 0 0
BAF
16.3
16.3
16.48 16.62 16.31 1,865,200 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
46.1
46.1
46.12 46.12 46.12 0 0 0 0
BBC
53.6
53.6
53.57 53.57 53.57 0 0 0 0
BBS
9.5
9.5
10.56 10.56 9.55 100 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BCA
5.7
5.7
5.60 5.80 5.50 35,500 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
11
11
11.50 11.70 11 361,000 0 0 0
BCE
5.8
5.8
5.68 5.87 5.55 11,700 0 0 0
BCF
27.5
27.5
27.46 27.46 27.46 0 0 0 0
BCG
7.7
7.7
8.21 8.33 7.73 5,600,400 0 0 0
BCM
63.3
63.3
64.81 65.21 63.33 316,400 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9.2
9.2
8 9.20 9 2,200 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
9.1
9.1
9.93 9.93 9.09 100 0 0 0
BDG
25.4
25.4
25.23 25.42 24.86 500 0 0 0
BDT
15.5
15.5
15.45 15.74 15.45 6,300 0 0 0
BDW
21.0
21.0
21.02 21.02 21.02 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
18.8
18.8
19.71 19.81 18.78 288,300 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 0 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
16.2
16.2
16.20 16.20 16.20 100 0 0 0
BHN
38.3
38.3
37.94 40.00 38.32 1,100 0 0 0
BHP
8.3
8.3
8.34 8.34 8.34 0 0 0 0
BIC
23.0
23.0
23.66 24.08 23.04 110,300 0 0 0
BID
36.6
36.6
36.96 37.45 36.65 978,500 0 0 0
BIG
8.9
8.9
9 9.30 8.60 390,200 0 0 0
BKC
7.1
7.1
7.20 7.20 7.10 700 0 0 0
BKG
4.6
4.6
4.31 4.61 4.31 193,000 0 0 0
BLI
12.3
12.3
12.80 12.80 12.30 100 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
28.6
28.6
28.90 29.58 28.65 445 0 0 0
BMC
13.6
13.6
13.77 13.77 13.58 12,700 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.1
10.1
10 10.50 10.10 1,700 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
22.6
22.6
23.01 23.10 22.27 174,400 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 300 0 0 0
BMN
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BMP
78.8
78.8
78.81 80.49 78.55 154,600 0 0 0
BMS
10
10
10.09 10.55 9.73 304,400 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
10.4
10.4
10.70 10.70 10.40 76,052 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.60 3.60 3.10 1,308,700 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
10.6
10.6
10.83 10.83 10.60 100 0 0 0
BRR
18.8
18.8
18.78 18.78 18.78 100 0 0 0
BRS
20.5
20.5
20.51 20.51 20.51 0 0 0 0
BSA
16.9
16.9
17.04 17.04 16.85 20,200 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
13.6
13.6
13.10 13.70 12.90 16,200 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
35
35
36.36 37.36 35 1,175,300 0 0 0
BSL
9.2
9.2
9.21 9.21 8.93 2,500 0 0 0
BSQ
20.3
20.3
20.86 20.86 19.85 16,300 0 0 0
BSR
20.8
20.8
21.50 21.70 20.40 11,428,200 0 0 0
BST
13.2
13.2
13.18 13.18 13.18 0 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 19.05 1,200 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
3.50 3.50 3.40 1,200 0 0 0
BTP
12.0
12.0
11.97 11.97 11.67 200 0 0 0
BTS
5.7
5.7
5.80 5.80 5.60 9,400 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
35.69 35.69 35.69 0 0 0 0
BVB
9.4
9.4
9.36 9.55 9.36 142,886 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 34,800 0 0 0
BVH
40.6
40.6
40.66 41.05 40.57 173,600 0 0 0
BVL
13.4
13.4
13.36 13.36 13.36 0 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25.4
25.4
25.60 26.20 25.40 190,500 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
39.5
39.5
39.74 40.35 39.47 194,900 0 0 0
BWS
24.2
24.2
24.23 24.23 24.23 8 0 0 0
BXH
17.4
17.4
15.84 17.42 17.42 1,500 0 0 0
C21
13.4
13.4
13.40 13.40 13.40 0 0 0 0
C32
17.2
17.2
17.30 17.35 17.10 16,500 0 0 0
C47
6.2
6.2
6.18 6.30 6.18 46,500 0 0 0
C4G
12.2
12.2
13 13 12.10 1,626,222 0 0 0
C69
8
8
8.30 8.60 8 191,000 0 0 0
C92
3.4
3.4
3.40 3.40 3.30 3,200 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
7.2
7.2
7.27 7.27 7.07 9,400 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
53.2
53.2
53.43 53.81 53.24 29,800 0 0 0
CAR
18.9
18.9
18.72 19.01 18.84 6,900 0 0 0
CAT
15.1
15.1
15.38 15.47 15.11 16,800 0 0 0
CAV
62.1
62.1
62.17 62.17 62.08 4,300 0 0 0
CBI
7.8
7.8
6.90 7.80 6.90 1,100 0 0 0
CBS
31.2
31.2
31.78 32.70 30.94 13,400 0 0 0
CC1
13.9
13.9
14.20 14.50 13.90 38,600 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
20.0
20.0
18.75 20.04 20.04 2,100 0 0 0
CCL
6.5
6.5
6.68 6.68 6.51 109,000 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
11.0
11.0
11.40 11.40 11.01 1,300 0 0 0
CCT
7
7
7 7 6.90 1,600 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.6
19.6
19.70 19.70 19.25 499,500 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
24.7
24.7
25.67 25.77 24.71 2,000 0 0 0
CDP
10.3
10.3
10.25 10.25 10.25 0 0 0 0
CDR
5
5
5 5 5 900 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
6.1
6.1
6.30 6.40 6 1,184,000 0 0 0
CEO
18.1
18.1
19.52 19.90 18.10 5,552,100 0 0 0
CET
8.1
8.1
8 8.20 8.10 10,200 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 1,200 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
22.0
22.0
21.89 22.07 21.89 12,800 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 10.20 10 2,500 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.6
6.6
6.56 6.65 6.46 125,400 0 0 0
CII
15.4
15.4
16.59 16.92 15.44 12,716,300 0 0 0
CIP
3
3
2.90 3 2.70 500 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
23.3
23.3
23.50 23.85 23.20 48,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
31.99 31.99 31.99 0 0 0 0
CLH
22.0
22.0
22.31 22.31 22.04 2,800 0 0 0
CLL
34.6
34.6
34.63 34.77 34.58 7,900 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
13.7
13.7
13.95 14.14 13.66 114,800 0 0 0
CMC
5.7
5.7
6 6.10 5.60 600 0 0 0
CMD
15.1
15.1
15.00 15.08 15.08 2,700 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 38.35 37.29 34,100 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.8
6.8
7.40 7.40 6.80 1,611 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
26
26
24.20 26.50 24.30 496,900 0 0 0
CMT
11.1
11.1
11.11 11.11 9.43 1,500 0 0 0
CMV
9
9
9.35 9.35 9 100 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
9.6
9.6
10.15 10.30 9.55 2,671,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
29.6
29.6
31 31.25 29.55 297,300 0 0 0
CNT
15.8
15.8
15.81 16.20 15.65 61,000 0 0 0
COM
30.6
30.6
30.62 30.62 30.62 0 0 0 0
CPA
4.5
4.5
4.50 4.50 4.50 0 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
28.0
28.0
27.98 27.98 27.98 500 0 0 0
CQT
10.1
10.1
10.11 10.57 10.11 7,800 0 0 0
CRC
5.5
5.5
5.47 5.57 5.46 70,800 0 0 0
CRE
7.9
7.9
7.94 8.05 7.90 397,700 0 0 0
CSC
25
25
25.25 25.50 25 30,700 0 0 0
CSI
36
36
37 38.10 36 36,900 0 0 0
CSM
12.4
12.4
12.50 12.50 12.45 100 0 0 0
CST
14.9
14.9
14.99 14.99 14.62 16,101 0 0 0
CSV
16.2
16.2
17.41 17.56 16.21 845,400 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
51.2
51.2
54.70 55.80 51.20 1,123,000 0 0 0
CTF
29.8
29.8
29.90 29.90 29.55 101,000 0 0 0
CTG
25.6
25.6
25.77 26.09 25.59 1,650,400 0 0 0
CTI
15.4
15.4
15.60 15.90 15.35 373,600 0 0 0
CTP
4.8
4.8
4.90 5.10 4.50 200,700 0 0 0
CTR
73.6
73.6
77.91 78.79 73.60 241,500 0 0 0
CTS
24.9
24.9
26.70 27.20 24.85 1,167,300 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
3.10 3.20 3.10 33,100 0 0 0
CVT
36.7
36.7
35.95 36.95 36.70 400 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
14
14.10 14.10 14 1,100 0 0 0
D2D
26.5
26.5
26.70 26.70 26.50 44,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.0
18.0
18.32 18.32 17.96 100 0 0 0
DAE
16.9
16.9
16.95 16.95 16.95 0 0 0 0
DAG
3.6
3.6
3.70 3.73 3.64 230,800 0 0 0
DAH
4.6
4.6
4.63 4.67 4.63 309,200 0 0 0
DAN
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DAT
9.7
9.7
9.82 9.82 9.41 13,200 0 0 0
DBC
18.1
18.1
19.31 19.57 18.07 2,533,000 0 0 0
DBD
47.2
47.2
47.52 47.52 46.96 180,400 0 0 0
DBM
32.1
32.1
32.09 32.09 32.09 0 0 0 0
DBT
10.7
10.7
10.57 10.70 10.70 2,200 0 0 0
DC1
6.1
6.1
6.10 6.90 6.10 600 0 0 0
DC2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DC4
9.9
9.9
10.14 10.36 9.91 61,900 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
22.5
22.5
22.80 22.85 22.45 266,100 0 0 0
DCM
32.7
32.7
35.16 35.30 32.74 4,328,300 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
6.8
6.8
6.90 7.10 6.80 605,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.6
8.6
8.60 8.60 8.60 316 0 0 0
DDV
10.8
10.8
11.36 11.55 10.48 1,240,200 0 0 0
DFC
17.4
17.4
17.45 17.45 17.45 0 0 0 0
DFF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DGC
87.3
87.3
93.80 94.77 87.32 3,049,600 0 0 0
DGT
6.3
6.3
6.30 6.50 6.10 431,900 0 0 0
DGW
41.4
41.4
44.40 46.08 41.42 2,735,800 0 0 0
DHA
47.1
47.1
47.54 47.83 47.06 42,800 0 0 0
DHC
40.6
40.6
43.56 44.04 40.61 648,400 0 0 0
DHD
17.2
17.2
16.65 17.16 16.65 5,000 0 0 0
DHG
111.1
111.1
112.16 113.75 111.12 14,000 0 0 0
DHM
7.8
7.8
7.81 7.90 7.80 1,900 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
10.1
10.1
10.09 10.09 10.09 0 0 0 0
DHT
21.2
21.2
22.14 22.33 21.16 139,400 0 0 0
DID
4.6
4.6
4.90 4.90 4.50 12,500 0 0 0
DIG
21.9
21.9
23.45 23.70 21.85 11,010,300 0 0 0
DIH
24.2
24.2
25.83 25.83 23.30 148,100 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.2
4.2
4.30 4.40 4.20 265,400 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 10 0 0 0
DLG
2.2
2.2
2.29 2.35 2.24 2,345,800 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
19.7
19.7
19.71 19.71 19.71 100 0 0 0
DMC
63.7
63.7
63.74 63.74 62.29 600 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 100 0 0 0
DMS
7.5
7.5
7.50 7.50 7.40 300 0 0 0
DNA
21.3
21.3
21.25 21.25 21.25 2,404 0 0 0
DNC
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DND
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DNE
8.9
8.9
8.55 8.93 8.74 1,200 0 0 0
DNH
42.5
42.5
42.50 42.50 42.50 200 0 0 0
DNL
19.9
19.9
17.35 19.94 19.94 200 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.5
21.5
21.50 21.50 21.50 1,000 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 0 0 0 0
DOC
7.4
7.4
7.57 7.57 7.38 100 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 4,700 0 0 0
DP1
27.5
27.5
27.80 27.80 26.46 500 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
60.1
60.1
60.01 60.49 59.91 5,100 0 0 0
DPG
34.7
34.7
36.96 37.45 34.75 748,500 0 0 0
DPH
36.5
36.5
36.50 36.50 36.50 100 0 0 0
DPM
36.2
36.2
38.19 38.38 36.20 3,904,200 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
35.5
35.5
35.80 35.95 35.25 487,800 0 0 0
DQC
18.0
18.0
18 18.20 17.60 3,700 0 0 0
DRC
22.2
22.2
23.09 23.28 22.22 324,200 0 0 0
DRG
6.8
6.8
6.80 6.80 6.80 500 0 0 0
DRH
4.9
4.9
5.04 5.10 4.89 842,000 0 0 0
DRI
7.2
7.2
7.38 7.57 7.10 267,800 0 0 0
DRL
59.5
59.5
60.89 60.89 59.52 200 0 0 0
DS3
5.5
5.5
5.50 5.50 5.20 5,700 0 0 0
DSC
18.2
18.2
18.40 18.80 18.10 69,800 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
50.1
50.1
49.73 50.10 49.73 10,200 0 0 0
DST
4.4
4.4
4.40 4.50 4.40 103,600 0 0 0
DTA
6.9
6.9
6.93 7 6.90 22,000 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
5.1
5.1
5 5.10 5.10 400 0 0 0
DTD
20.6
20.6
22.91 23.06 20.64 1,068,100 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
3.8
3.8
4.10 4.10 3.80 105,900 0 0 0
DTK
10.6
10.6
10.56 10.75 10.27 29,400 0 0 0
DTL
18.5
18.5
19.20 19.20 18.50 200 0 0 0
DTP
98.2
98.2
98.22 98.22 98.22 100 0 0 0
DTT
18.9
18.9
18.94 18.94 18.94 0 0 0 0
DTV
32.3
32.3
32.34 32.34 30.49 900 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.10 3.20 3 92,700 0 0 0
DVM
13
13
13.25 13.42 13 974,755 0 0 0
DVN
18.6
18.6
18.98 19.18 18.50 29,200 0 0 0
DVP
58.5
58.5
58.76 58.76 58.49 27,000 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DXG
15.5
15.5
16.52 16.95 15.53 10,402,500 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.7
12.7
13.21 13.99 12.73 968,300 0 0 0
DXS
6.8
6.8
7.18 7.24 6.80 920,000 0 0 0
DXV
3.9
3.9
3.90 3.90 3.80 2,800 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 500 0 0 0
E29
5.8
5.8
5.40 6 5.80 1,700 0 0 0
EBS
11.2
11.2
12.25 12.25 11.22 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.2
17.2
17.25 17.70 17.20 4,181,100 0 0 0
EIC
21.8
21.8
21.63 21.82 21.82 400 0 0 0
EID
19.6
19.6
19.72 19.72 19.34 30,100 0 0 0
EIN
4.2
4.2
4.20 4.40 4.20 8,200 0 0 0
ELC
17.0
17.0
18.29 18.43 17.04 434,200 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
21.4
21.4
21.39 21.39 21.39 210 0 0 0
EPC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 5,000 0 0 0
EVE
14.8
14.8
15.00 15.15 14.76 84,000 0 0 0
EVF
11.9
11.9
11.40 12.15 11.40 2,334,500 0 0 0
EVG
5.1
5.1
5.08 5.24 5.05 1,689,200 0 0 0
EVS
8.5
8.5
8.70 8.80 8.50 338,800 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
5.4
5.4
5.32 5.50 5.34 115,600 0 0 0
FCN
13.9
13.9
14.84 15.04 13.85 1,984,000 0 0 0
FCS
9.2
9.2
9 9.20 9.10 2,100 0 0 0
FDC
13.5
13.5
13.75 13.75 12.80 2,000 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
12.9
12.9
12.96 13.34 11.90 3,500 0 0 0
FID
2.5
2.5
2.60 2.70 2.50 221,800 0 0 0
FIR
22.9
22.9
23.20 23.50 21.60 1,178,400 0 0 0
FIT
4.9
4.9
4.96 5.02 4.90 810,400 0 0 0
FMC
47.1
47.1
48.11 48.11 47.05 42,900 0 0 0
FOC
76.6
76.6
76.60 76.99 76.31 1,700 0 0 0
FOX
52.8
52.8
51.01 54.17 50.95 334,092 0 0 0
FPT
80.4
80.4
83.60 84.46 80.40 2,420,100 0 0 0
FRC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
FRT
94.5
94.5
97 98.50 94.50 614,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 400 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
29.9
29.9
32.09 33.29 29.85 2,450,900 0 0 0
G36
7.3
7.3
7.50 7.60 7.30 276,100 0 0 0
GAS
77.5
77.5
79.08 79.08 77.53 454,400 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 12.60 201 0 0 0
GDA
22.6
22.6
23.91 24.48 22.18 70,001 0 0 0
GDT
26.2
26.2
26.29 26.29 26.19 7,200 0 0 0
GDW
29.1
29.1
29.13 29.13 29.13 0 0 0 0
GEE
25.2
25.2
25.15 25.93 25.15 23,700 0 0 0
GEG
13.1
13.1
13.71 13.90 13.14 1,429,400 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
20.2
20.2
21.70 22.15 20.20 15,105,400 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.9
24.9
25.03 25.03 24.93 3,900 0 0 0
GIC
14.3
14.3
13.72 14.84 13.72 8,800 0 0 0
GIL
30.5
30.5
32.70 33 30.45 1,380,200 0 0 0
GKM
32.8
32.8
32.80 32.80 32 296,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.9
18.9
18.87 18.87 18.87 2,100 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 300 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
8.8
8.8
8.81 8.82 8.62 14,500 0 0 0
GMD
62.4
62.4
63.69 66.02 62.42 1,482,600 0 0 0
GMH
9.4
9.4
9.39 9.39 8.93 1,300 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
4.6
4.6
4.60 4.70 4.60 71,600 0 0 0
GSM
24.3
24.3
26.50 26.50 20.91 1,000 0 0 0
GSP
12.4
12.4
12.68 12.73 12.36 403,700 0 0 0
GTA
15.3
15.3
15.31 15.31 15.31 0 0 0 0
GTS
10.2
10.2
9.69 10.15 9.69 3,503 0 0 0
GVR
19.8
19.8
21.07 21.51 19.84 3,992,400 0 0 0
HAC
9
9
8.90 9 8.90 5,302 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 0 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.0
8.0
8.33 8.42 8.03 5,553,500 0 0 0
HAH
31.9
31.9
34.26 35 31.91 4,224,700 0 0 0
HAM
23.3
23.3
23.14 23.33 19.86 11,000 0 0 0
HAN
10.8
10.8
11.29 11.29 10.61 15,700 0 0 0
HAP
4.8
4.8
4.88 4.93 4.81 41,500 0 0 0
HAR
3.8
3.8
3.82 3.90 3.76 136,800 0 0 0
HAS
7.7
7.7
8.04 8.04 7.75 700 0 0 0
HAT
39.6
39.6
37.66 39.58 38.30 2,500 0 0 0
HAX
12.4
12.4
12.42 12.55 12.38 343,300 0 0 0
HBC
8.3
8.3
8.60 8.92 8.33 1,625,800 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 0 0 0 0
HBS
6.9
6.9
6.92 7.00 6.75 31,400 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 9.90 9.80 400 0 0 0
HCD
7.2
7.2
7.17 7.25 7.11 162,400 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.1
19.1
20.55 20.96 19.12 2,896,800 0 0 0
HCT
9.2
9.2
9.20 9.20 9.20 110 0 0 0
HD2
28.6
28.6
28.50 30 28.50 3,900 0 0 0
HD6
21
21
21.90 22 21 37,791 0 0 0
HD8
7.9
7.9
8.02 8.02 7.94 18,000 0 0 0
HDA
5.2
5.2
5.20 5.20 5 9,200 0 0 0
HDB
16.9
16.9
16.71 17.10 16.81 9,323,500 0 0 0
HDC
24.1
24.1
25.25 25.82 24.12 2,238,700 0 0 0
HDG
23.3
23.3
24.62 24.98 23.28 850,000 0 0 0
HDM
23.6
23.6
23.58 23.66 23.58 400 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 0 0 0 0
HEJ
12.3
12.3
12.30 12.30 12.30 100 0 0 0
HEP
11.1
11.1
11.09 11.09 11.09 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 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
9.7
9.7
9.73 9.73 9.73 100 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
10.23 10.47 10.19 128,200 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.24 3.27 3.15 1,150,800 0 0 0
HHV
14.0
14.0
14.98 15.16 14.00 12,535,800 0 0 0
HID
3.2
3.2
3.21 3.21 3.17 74,500 0 0 0
HIG
8
8
8 8 8 4,600 0 0 0
HII
5.1
5.1
5.04 5.13 5.04 28,400 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
35.66 35.66 35.66 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.2
4.2
4.20 4.20 4.20 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
10.8
10.8
10.82 10.82 10.64 3,400 0 0 0
HLD
27
27
27 27.50 26.90 13,300 0 0 0
HLR
8
8
8 8 8 4 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
9.8
9.8
9.73 9.77 9.73 56,800 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11 11.10 11 18,400 0 0 0
HMR
6.9
6.9
6.96 6.96 6.87 4,800 0 0 0
HMS
32.9
32.9
33.10 34 32.90 2,400 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.7
13.7
13.83 14.20 13.73 28,900 0 0 0
HNG
3.8
3.8
3.85 3.89 3.79 1,918,800 0 0 0
HNI
19.5
19.5
19.54 19.54 19.54 100 0 0 0
HNM
9.4
9.4
9.30 9.60 9.30 51,200 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
5.5
5.5
5.40 5.50 5.30 31,900 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.6
20.6
20.61 20.61 20.41 1,100 0 0 0
HPG
22.5
22.5
22.73 23.14 22.55 14,705,500 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
57.1
57.1
57.11 57.11 57.11 0 0 0 0
HPT
13.5
13.5
14 14 13.50 300 0 0 0
HPW
14.5
14.5
14.98 14.98 14.25 3,000 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.8
3.8
3.87 3.95 3.83 3,252,300 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
6
6
5.90 6 5.70 3,600 0 0 0
HSG
17.5
17.5
18.32 18.81 17.54 6,701,700 0 0 0
HSL
8.6
8.6
8.05 8.61 8.09 719,600 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
4.3
4.3
4.10 4.30 4.10 65,915 0 0 0
HT1
13.1
13.1
13.20 13.24 13.05 204,500 0 0 0
HTC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HTE
4
4
3.80 4 4 3,000 0 0 0
HTG
28.0
28.0
28.86 28.86 27.99 18,900 0 0 0
HTI
15.4
15.4
15.30 15.48 15.39 38,200 0 0 0
HTL
10.9
10.9
11.47 11.62 10.92 300 0 0 0
HTM
11.1
11.1
9.60 11.10 11 4,400 0 0 0
HTN
15.5
15.5
16.25 16.35 15.50 541,300 0 0 0
HTP
28
28
28.10 28.10 27.80 96,000 0 0 0
HTV
9.0
9.0
9.01 9.16 8.97 400 0 0 0
HU1
9.7
9.7
10.45 10.69 9.73 4,000 0 0 0
HU4
12.1
12.1
11.07 12.38 11.07 41,800 0 0 0
HU6
6.6
6.6
6.50 6.60 6.30 600 0 0 0
HUB
16.1
16.1
16.46 16.65 15.73 29,000 0 0 0
HUG
31.9
31.9
31.91 31.91 31.91 100 0 0 0
HUT
22.3
22.3
23.80 24.20 22.30 4,840,600 0 0 0
HVA
5
5
4.60 5 4.90 500,500 0 0 0
HVH
6.0
6.0
6 6.07 6 106,300 0 0 0
HVN
11.6
11.6
11.60 11.65 11.55 226,800 0 0 0
HVT
49.8
49.8
49.77 49.77 49.77 300 0 0 0
HVX
3.4
3.4
3.37 3.45 3.37 5,000 0 0 0
HWS
10.7
10.7
10.65 10.65 10.65 900 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
2.60 2.70 2.50 99,400 0 0 0
ICG
7.2
7.2
7.10 7.30 7 38,500 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
46.4
46.4
46.58 46.58 46.38 2,200 0 0 0
ICT
12.0
12.0
11.47 12.09 11.52 68,200 0 0 0
IDC
47.0
47.0
48.08 49.50 47.05 7,070,200 0 0 0
IDI
10.8
10.8
11.63 11.71 10.83 6,603,500 0 0 0
IDJ
6
6
6 6.20 6 582,100 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
30.6
30.6
30.45 31.20 30.45 9,100 0 0 0
IFS
24.2
24.2
24.16 24.16 24.16 2,000 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.3
12.3
12.56 12.65 12.34 861,200 0 0 0
ILA
3.2
3.2
3.20 3.20 3.10 45,500 0 0 0
ILB
28.3
28.3
28.22 28.46 28.27 4,000 0 0 0
ILC
7
7
7.40 8.20 7 9,500 0 0 0
ILS
12.4
12.4
12.80 14 12.40 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.4
28.4
28.96 29.18 28.42 17,900 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
41.87 41.87 41.87 1,600 0 0 0
IPA
15
15
16.50 16.60 15 275,600 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 19.67 19.38 15,000 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
5.8
5.8
6.08 6.17 5.75 4,672,700 0 0 0
ITC
10.2
10.2
10.45 10.55 10.15 134,300 0 0 0
ITD
10
10
10 10.15 10 10,200 0 0 0
ITQ
2.8
2.8
2.80 3 2.80 91,500 0 0 0
ITS
4.2
4.2
4.40 4.40 4.10 210,100 0 0 0
IVS
9.8
9.8
9.90 10 9.70 24,300 0 0 0
JVC
3.4
3.4
3.43 3.50 3.40 238,000 0 0 0
KBC
30.7
30.7
33 33.45 30.70 11,245,500 0 0 0
KCB
7.7
7.7
7.67 7.67 7.67 1,400 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 0 0 0 0
KDC
57.2
57.2
57.55 58.00 57.18 1,018,200 0 0 0
KDH
29.6
29.6
31.70 31.95 29.60 2,211,900 0 0 0
KDM
20
20
20.28 20.28 19.72 49,200 0 0 0
KGM
10.7
10.7
11.04 11.23 10.75 99,800 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KHG
6.0
6.0
6.16 6.21 5.98 2,997,400 0 0 0
KHP
8.9
8.9
8.92 9.03 8.94 45,100 0 0 0
KHS
13.5
13.5
13.50 13.50 13.50 0 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
12.1
12.1
12.20 12.20 12.10 8,500 0 0 0
KMR
3.6
3.6
3.60 3.61 3.55 20,200 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
39.4
39.4
39.30 39.70 39.30 304,100 0 0 0
KPF
6.3
6.3
5.91 6.32 5.88 892,500 0 0 0
KSB
22.6
22.6
24.29 24.54 22.59 1,188,400 0 0 0
KSD
5.1
5.1
5.20 5.20 5.10 15,300 0 0 0
KSF
40.7
40.7
40.60 40.70 40.20 13,800 0 0 0
KSH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KSQ
2.1
2.1
2.20 2.30 2.10 73,300 0 0 0
KST
12.8
12.8
12.76 12.76 12.76 100 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
34.5
34.5
34.75 34.75 34.26 7,000 0 0 0
KTT
3.4
3.4
3.40 3.40 3.10 900 0 0 0
L10
20.6
20.6
20.64 20.64 20.64 0 0 0 0
L14
40.4
40.4
41.88 42.08 40.40 217,600 0 0 0
L18
32.8
32.8
33.80 33.80 32.82 16,900 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.50 3.50 3.30 9,600 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
11.8
11.8
12.40 12.40 11.85 2,000 0 0 0
LAS
13.1
13.1
13.64 13.64 12.87 566,800 0 0 0
LAW
20.4
20.4
20.40 20.40 20.40 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
LBM
23.3
23.3
23.26 23.59 22.98 8,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
12.26 12.36 11.45 4,745,700 0 0 0
LCM
2.8
2.8
2.90 2.90 2.80 102,500 0 0 0
LDG
3.9
3.9
3.95 4 3.90 1,265,700 0 0 0
LDP
15.5
15.5
14.80 15.70 14.50 283,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.2
7.2
6.81 7.20 7 1,100 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.4
4.4
4.44 4.68 4.31 174,500 0 0 0
LGM
10
10
10 10.50 10 200 0 0 0
LHC
54.6
54.6
53.22 54.56 51.02 1,200 0 0 0
LHG
29.9
29.9
32.05 32.29 29.85 336,700 0 0 0
LIC
16.7
16.7
16.90 16.90 16.70 3,300 0 0 0
LIG
4.3
4.3
4.40 4.50 4.30 224,100 0 0 0
LIX
22.3
22.3
22.48 22.95 22.31 800 0 0 0
LKW
29.2
29.2
29.19 29.19 29.19 100 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 12.31 11.74 2,300 0 0 0
LMC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
LMH
3.3
3.3
3.30 3.40 3.20 121,200 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 0 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
14
14.15 14.35 14 2,376,600 0 0 0
LPT
7.2
7.2
7.20 7.20 6.90 21,100 0 0 0
LQN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LSG
12.5
12.5
13.40 13.50 12.10 31,862 0 0 0
LSS
11.0
11.0
11.44 11.44 10.98 518,400 0 0 0
LTG
30.2
30.2
30.88 31.04 30.08 163,500 0 0 0
M10
15.9
15.9
15.93 15.93 15.93 1,000 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.6
9.6
9.71 9.71 9.61 11,300 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.7
17.7
17.81 18.05 17.71 5,442,800 0 0 0
MBG
4.4
4.4
4.50 4.60 4.40 398,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.0
17.0
18.35 18.77 17.02 5,027,900 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
8.2
8.2
8.39 8.57 7.86 11,100 0 0 0
MCH
75.1
75.1
74.90 75.19 74.61 13,700 0 0 0
MCM
36.7
36.7
37.22 37.22 36.56 21,810 0 0 0
MCO
3.8
3.8
3.90 3.90 3.70 5,200 0 0 0
MCP
35
35
34.50 35 35 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.34 10.34 10.24 1,700 0 0 0
MDF
9
9
9.90 9.90 9 4,700 0 0 0
MDG
15.9
15.9
14.85 15.85 15.30 6,600 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
6.2
6.2
6.20 6.30 6.20 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.7
25.7
25.74 25.74 25.74 1,500 0 0 0
MGC
4.3
4.3
4.44 4.44 4.34 2,400 0 0 0
MGG
26.5
26.5
28.60 32 26.30 2,100 0 0 0
MGR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MH3
31.5
31.5
31.12 31.50 31.50 100 0 0 0
MHC
9
9
9.11 9.31 9 255,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.2
13.2
14.60 14.60 13.20 1,200 0 0 0
MIE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MIG
15.6
15.6
15.76 15.81 15.62 114,100 0 0 0
MKP
24.6
24.6
24.61 24.61 24.61 100 0 0 0
MKV
9.3
9.3
9.10 9.30 9.30 200 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 27.30 3,900 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
17.98 18.27 17.58 405,000 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
MQN
20.7
20.7
20.58 20.66 17.52 1,400 0 0 0
MRF
15.9
15.9
17.43 17.43 15.95 300 0 0 0
MSB
10.4
10.4
10.54 10.62 10.38 5,752,000 0 0 0
MSH
38.4
38.4
40.77 41.52 38.43 184,200 0 0 0
MSN
71
71
71.60 72.30 71 727,500 0 0 0
MSR
16.7
16.7
17.10 17.30 16.50 268,100 0 0 0
MST
4.8
4.8
4.90 5 4.80 780,300 0 0 0
MTA
3.8
3.8
3.82 3.82 3.82 2,000 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
MTH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
MTL
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
MTP
8.8
8.8
8.77 8.77 8.77 100 0 0 0
MTS
7.8
7.8
7.75 7.75 7.75 100 0 0 0
MTV
15.9
15.9
15.89 15.89 15.89 1,000 0 0 0
MVB
18.6
18.6
18.80 18.80 18.61 500 0 0 0
MVC
12.8
12.8
12.80 13.20 12.80 98,200 0 0 0
MVN
17.1
17.1
17.10 17.10 17.10 102 0 0 0
MWG
45.9
45.9
48.22 48.51 45.93 7,887,900 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.7
13.7
14.23 14.27 13.68 388,300 0 0 0
NAG
10.1
10.1
10.50 10.50 10.10 180,600 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
13.29 13.29 13.29 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.0
20.0
19.95 20.10 19.50 182,900 0 0 0
NBC
10.4
10.4
10.71 10.71 10.43 68,107 0 0 0
NBE
10.8
10.8
10.85 10.85 10.66 6,900 0 0 0
NBP
12.7
12.7
11.56 12.65 12.56 1,800 0 0 0
NBT
12.3
12.3
12.32 12.32 12.32 20 0 0 0
NBW
22.7
22.7
21.88 22.74 22.74 100 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
18.0
18.0
18.64 18.64 17.98 700 0 0 0
NCT
80.4
80.4
80.71 80.71 80.44 3,600 0 0 0
ND2
30.2
30.2
28.79 30.21 29.74 4,700 0 0 0
NDN
10.2
10.2
10.30 10.40 10.20 120,700 0 0 0
NDP
23.3
23.3
19.09 23.30 19.09 1,100 0 0 0
NDT
6.9
6.9
6.90 6.90 6.80 3,400 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 8,300 0 0 0
NED
5
5
5 5.20 5 115,000 0 0 0
NET
55.0
55.0
55.18 55.18 54.80 1,700 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
16.4
16.4
17.05 17.20 16.40 246,700 0 0 0
NHC
36.6
36.6
36.60 36.60 36.60 0 0 0 0
NHH
17.8
17.8
17.52 18.35 17.52 1,412,600 0 0 0
NHT
12.2
12.2
12.20 12.20 12.20 2,500 0 0 0
NJC
18.3
18.3
19.07 19.07 18.31 400 0 0 0
NKG
18.6
18.6
19.90 20.25 18.60 7,376,900 0 0 0
NLG
32.1
32.1
34.01 34.26 32.13 1,513,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.6
17.6
17.56 17.85 17.61 10,400 0 0 0
NNT
38.7
38.7
34.45 38.71 34.45 300 0 0 0
NO1
8.5
8.5
8.68 8.71 8.35 137,100 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
5.4
5.4
5.20 5.70 5.20 4,164,600 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 1,000 0 0 0
NSC
69.1
69.1
68.86 69.43 67.44 400 0 0 0
NSH
5.2
5.2
5.20 5.20 5.10 7,000 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
7.81 7.81 7.81 0 0 0 0
NT2
23.8
23.8
23.79 24.13 23.79 437,000 0 0 0
NTC
193.3
193.3
193.30 195 193 10,000 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
52.5
52.5
52.53 52.53 52.53 0 0 0 0
NTL
11.3
11.3
12.01 12.07 11.29 1,230,500 0 0 0
NTP
30.5
30.5
30.55 30.63 30.46 16,600 0 0 0
NTT
7.2
7.2
6.20 7.20 6.20 400 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
11.9
11.9
12 12.20 11.90 202,900 0 0 0
NVL
13.8
13.8
14.55 14.75 13.75 12,919,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.3
8.3
8.39 8.39 7.86 6,500 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.8
13.8
14 14 13.80 14,400 0 0 0
OCB
10.5
10.5
10.67 10.75 10.50 639,400 0 0 0
OCH
6.9
6.9
7.10 7.10 6.90 39,400 0 0 0
ODE
44
44
44.30 44.60 44 37,900 0 0 0
OGC
6.7
6.7
7.15 7.15 6.70 1,594,100 0 0 0
OIL
10.6
10.6
10.75 10.85 10.36 1,367,200 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,600 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.5
21.5
21.27 21.45 21.45 1,000 0 0 0
ORS
12.9
12.9
13.26 13.60 12.87 2,086,300 0 0 0
PAC
26.3
26.3
26.25 26.35 26.25 2,800 0 0 0
PAI
6.9
6.9
6.95 6.95 6.95 0 0 0 0
PAN
19.6
19.6
19.93 20.32 19.59 1,623,700 0 0 0
PAP
12.9
12.9
12.90 12.90 12.90 500 0 0 0
PAS
4.3
4.3
4.30 4.40 4.10 181,200 0 0 0
PAT
81.8
81.8
86.13 86.13 80.71 22,414 0 0 0
PBC
11
11
10.90 11 10.80 55,800 0 0 0
PBP
11.8
11.8
11.74 12.12 11.74 19,100 0 0 0
PBT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PC1
26
26
27.91 28.26 26 7,489,900 0 0 0
PCC
16.8
16.8
16.62 16.81 16.62 5,000 0 0 0
PCE
19.4
19.4
18.79 19.35 19.26 1,300 0 0 0
PCF
5.4
5.4
5.30 5.40 5.40 200 0 0 0
PCG
7.2
7.2
7.30 8 7.20 32,100 0 0 0
PCH
7.5
7.5
7.36 7.73 7.27 20,303 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 2 0 0 0
PCT
7
7
7.40 7.40 6.90 3,300 0 0 0
PDB
9.1
9.1
9.14 9.14 9.14 200 0 0 0
PDC
5.4
5.4
5.20 5.50 5.20 2,100 0 0 0
PDN
105.6
105.6
105.63 105.63 105.63 300 0 0 0
PDR
21.6
21.6
22.59 23.04 21.64 12,442,000 0 0 0
PDV
9.6
9.6
9.32 9.81 9.32 217,700 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
9.8
9.8
10.80 10.80 9.80 100 0 0 0
PEQ
45.1
45.1
45.05 45.05 45.05 0 0 0 0
PET
26.2
26.2
26.50 27.45 26.15 463,900 0 0 0
PFL
3.4
3.4
3.30 3.40 3.20 113,600 0 0 0
PGB
19.4
19.4
19.43 19.64 19.36 15,558 0 0 0
PGC
14.6
14.6
14.59 14.68 14.59 12,400 0 0 0
PGD
38.7
38.7
38.71 38.71 38.71 1,100 0 0 0
PGI
23.8
23.8
24.80 24.80 23.84 1,400 0 0 0
PGN
7.1
7.1
7.14 7.14 6.96 6,700 0 0 0
PGS
26.0
26.0
25.98 25.98 25.98 0 0 0 0
PGT
3.2
3.2
3.10 3.20 3.10 3,900 0 0 0
PGV
23.7
23.7
23.74 23.94 23.54 6,100 0 0 0
PHC
7.1
7.1
7.16 7.25 7.06 124,800 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
41.6
41.6
41.16 41.62 41.16 700 0 0 0
PHP
22.6
22.6
23.51 23.51 22.63 4,800 0 0 0
PHR
49
49
51.10 51.90 49 561,300 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
13.4
13.4
13.84 13.84 13.36 500 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
8.3
8.3
8.70 8.70 8.30 3,200 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJT
9.7
9.7
9.44 9.72 9.63 1,800 0 0 0
PLA
7.1
7.1
6.80 7.10 6.80 1,400 0 0 0
PLC
31.6
31.6
32.30 32.78 31.63 116,800 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.3
4.3
4.31 4.34 4.21 23,400 0 0 0
PLX
34.6
34.6
35.41 35.46 34.65 1,005,800 0 0 0
PMB
9.5
9.5
9.45 9.54 9.45 7,400 0 0 0
PMC
65.4
65.4
65.05 65.45 65.45 100 0 0 0
PMG
8.9
8.9
8.81 8.90 8.65 200 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.3
11.3
11.62 11.99 11.34 4,000 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 0 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 0 0 0 0
PNC
8.8
8.8
9.14 9.14 8.81 500 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
77.8
77.8
78.59 78.78 77.80 216,100 0 0 0
PNP
15.4
15.4
16.28 16.28 16.28 1,137 0 0 0
PNT
7.4
7.4
7.11 7.40 7.11 900 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.8
12.8
12.50 12.90 12.50 18,600 0 0 0
POT
15.6
15.6
15.12 15.81 15.12 1,800 0 0 0
POW
11.3
11.3
11.35 11.45 11.25 3,317,900 0 0 0
PPC
11.9
11.9
11.78 12.04 11.83 87,200 0 0 0
PPE
13.4
13.4
12.20 13.40 13.40 4,000 0 0 0
PPH
23.1
23.1
23.29 23.46 23.11 8,900 0 0 0
PPP
13.5
13.5
13.13 13.48 11.81 200 0 0 0
PPS
10.5
10.5
10.60 10.60 10.50 900 0 0 0
PPY
9.3
9.3
8.46 9.29 8.74 43,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.6
17.6
17.77 17.77 17.01 200 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 0 0 0 0
PRO
4.2
4.2
4.30 4.30 4.20 100 0 0 0
PRT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PSB
6.3
6.3
6.40 6.40 5.80 7,800 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.3
12.3
12.52 12.59 12.29 11,200 0 0 0
PSE
11.1
11.1
11.10 11.20 11.10 10,700 0 0 0
PSH
11.1
11.1
11.95 11.95 11.10 883,900 0 0 0
PSI
9.1
9.1
9.50 9.60 9.10 221,400 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
6.6
6.6
6.50 6.80 6.50 86,900 0 0 0
PSW
10.9
10.9
11.02 11.68 10.93 42,700 0 0 0
PTB
55.2
55.2
55.06 55.73 54.96 270,500 0 0 0
PTC
6.0
6.0
6.04 6.05 5.95 51,200 0 0 0
PTD
5.8
5.8
5.76 5.76 5.76 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
31
31 31 31 1,000 0 0 0
PTL
4.4
4.4
4.77 4.94 4.44 330,900 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9.2
9.2
9.40 9.40 8.60 61,000 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
5
5
5.20 5.20 5 20,200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3
3
3 3.10 2.90 95,300 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 19.90 115,400 0 0 0
PVC
13.0
13.0
14.39 14.54 13.02 1,502,700 0 0 0
PVD
27
27
28.70 28.85 27 7,673,400 0 0 0
PVG
8.9
8.9
9.13 9.22 8.85 79,000 0 0 0
PVI
42.0
42.0
42.15 42.25 41.97 17,900 0 0 0
PVM
13.1
13.1
13.90 14.40 13.10 5,500 0 0 0
PVO
6.1
6.1
6.20 6.20 5.90 24,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
37.3
37.3
39.95 40.24 37.30 8,789,200 0 0 0
PVT
25.5
25.5
27.36 27.55 25.45 7,789,300 0 0 0
PWA
4.2
4.2
4.20 4.30 4.20 4,200 0 0 0
PWS
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PXI
3.3
3.3
3.40 3.50 3.30 101,800 0 0 0
PXL
8.8
8.8
9.10 9.20 8.70 313,300 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
5.2
5.2
5.50 5.60 5.10 172,600 0 0 0
PXT
4
4
4.10 4.20 4 39,900 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
10.5
10.5
11 11.35 10.50 560,200 0 0 0
QHD
33.7
33.7
33.73 33.73 33.73 0 0 0 0
QHW
25
25
25 25 25 0 0 0 0
QNC
7.2
7.2
7.20 7.20 7.10 2,700 0 0 0
QNS
43.8
43.8
45.03 45.31 43.65 1,083,400 0 0 0
QNT
10.6
10.6
10.60 10.60 10.60 600 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
23.3
23.3
23.27 23.27 23.27 100 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
11.6
11.6
11.59 11.59 11.59 0 0 0 0
QTP
14.4
14.4
14.27 14.64 14.27 524,000 0 0 0
RAL
106.7
106.7
107.75 109.49 106.69 33,500 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
4
4
3.50 4 4 300 0 0 0
RCC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
RCL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
RDP
10.7
10.7
9.99 10.65 9.80 3,322,100 0 0 0
REE
52.7
52.7
53.23 53.74 52.71 323,800 0 0 0
RIC
4.9
4.9
5 5.10 4.90 6,000 0 0 0
RTB
18.7
18.7
18.51 18.70 18.51 3,800 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 0 0 0 0
S99
8.4
8.4
8.76 8.76 8.38 190,600 0 0 0
SAB
66.0
66.0
66.96 67.62 66.01 352,500 0 0 0
SAC
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
SAF
48.3
48.3
48.31 48.31 48.31 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.40 6.40 6.30 193,300 0 0 0
SAS
22.4
22.4
22.48 22.48 22.20 2,900 0 0 0
SAV
13.8
13.8
14.15 14.28 13.73 26,800 0 0 0
SB1
6.8
6.8
6.78 6.78 6.78 2,000 0 0 0
SBA
22.8
22.8
23.08 23.08 22.80 9,400 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
SBL
7.7
7.7
7.69 7.69 7.69 800 0 0 0
SBM
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SBR
6.4
6.4
6.36 6.36 6.36 100 0 0 0
SBS
7.5
7.5
7.90 8 7.40 2,208,900 0 0 0
SBT
14
14
14.35 14.45 14 1,264,100 0 0 0
SBV
9.7
9.7
9.70 9.76 9.55 13,000 0 0 0
SC5
17.9
17.9
17.71 17.90 17.90 600 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
65.3
65.3
65.40 65.70 65.10 66,600 0 0 0
SCI
13.8
13.8
14.30 14.30 13.80 37,900 0 0 0
SCJ
4.3
4.3
4.30 4.30 4.20 1,600 0 0 0
SCL
19.3
19.3
18.15 19.26 17.96 24,200 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.9
6.9
7.07 7.12 6.90 1,445,800 0 0 0
SCS
63.9
63.9
63.54 64.11 63.17 23,700 0 0 0
SCY
7.1
7.1
7.07 7.07 7.07 0 0 0 0
SD2
5
5
5 5 5 600 0 0 0
SD3
4.7
4.7
5 5 4.70 2,600 0 0 0
SD5
7.0
7.0
6.95 6.95 6.67 10,700 0 0 0
SD6
3.6
3.6
3.60 3.70 3.60 26,500 0 0 0
SD9
8.5
8.5
8.50 8.70 8.50 15,900 0 0 0
SDA
6.6
6.6
6.70 6.80 6.60 51,300 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.2
2.2
2.20 2.20 2.20 26,600 0 0 0
SDG
15.5
15.5
17.20 17.20 15.50 100 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 26.58 100 0 0 0
SEA
22.5
22.5
22 22.50 22.20 7,000 0 0 0
SEB
39.3
39.3
39.25 39.25 39.25 0 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 1,100 0 0 0
SEP
20.8
20.8
20.78 20.78 20.78 100 0 0 0
SFC
17.0
17.0
17.04 17.04 17.04 500 0 0 0
SFG
8.9
8.9
8.88 8.88 8.88 0 0 0 0
SFI
30.2
30.2
30.23 30.23 29.85 2,500 0 0 0
SFN
21.7
21.7
21.74 21.74 21.74 0 0 0 0
SGB
13.5
13.5
13.55 13.64 13.45 1,500 0 0 0
SGC
53.7
53.7
57.99 57.99 53.73 500 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
14.00 14.00 14.00 0 0 0 0
SGN
68.3
68.3
68.40 68.40 68.31 100 0 0 0
SGP
18.6
18.6
19.30 19.70 18.50 75,300 0 0 0
SGR
18.8
18.8
19.70 19.70 18.85 17,300 0 0 0
SGS
17.7
17.7
17.60 17.70 17 4,400 0 0 0
SGT
13.8
13.8
14.20 14.40 13.75 55,500 0 0 0
SHA
4.8
4.8
4.78 4.78 4.78 700 0 0 0
SHB
10.2
10.2
10.15 10.30 10.15 6,011,600 0 0 0
SHC
9.8
9.8
9.50 9.80 9.70 1,200 0 0 0
SHE
8.8
8.8
8.75 8.75 8.58 400 0 0 0
SHI
13.8
13.8
13.85 13.85 13.60 292,400 0 0 0
SHN
7
7
7 7.10 7 400 0 0 0
SHP
28.0
28.0
27.89 28.13 27.46 11,800 0 0 0
SHS
16.2
16.2
17.70 18 16.20 27,618,800 0 0 0
SID
13.5
13.5
13.50 14.40 13.50 21,400 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
15.3
15.3
15.40 15.40 15.10 133,700 0 0 0
SJE
21.3
21.3
22 22 21.30 300 0 0 0
SJF
3.1
3.1
3.16 3.25 2.95 291,500 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJM
6.1
6.1
6.20 6.20 5.50 2,100 0 0 0
SJS
59
59
60 60.40 58.40 162,200 0 0 0
SKG
13.9
13.9
14.29 14.29 13.92 260,100 0 0 0
SKH
26
26
26 26 25.80 7,400 0 0 0
SKV
38.5
38.5
38.74 38.92 38.46 6,300 0 0 0
SLS
191.8
191.8
192.27 193.37 190.43 11,200 0 0 0
SMA
8.8
8.8
8.26 8.83 7.96 6,100 0 0 0
SMB
33.9
33.9
33.67 33.85 33.67 16,200 0 0 0
SMC
11.3
11.3
11.30 11.30 11.15 129,000 0 0 0
SMN
11.6
11.6
12.07 12.07 11.61 600 0 0 0
SMT
5.9
5.9
5.80 6 5.40 900 0 0 0
SNZ
27.5
27.5
27 27.50 26.50 10,800 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 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
4
4
4 4.10 3.80 179,000 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
3.80 3.80 3.70 224,600 0 0 0
SRB
2.2
2.2
2.30 2.30 2.20 6,000 0 0 0
SRC
26.6
26.6
28.59 28.59 26.63 5,400 0 0 0
SRF
8.0
8.0
7.87 8.22 7.82 10,900 0 0 0
SRT
4.6
4.6
5.20 5.20 4.60 11,200 0 0 0
SSB
21.9
21.9
21.91 22.00 21.78 877,600 0 0 0
SSC
32.0
32.0
32.00 32.00 32.00 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
7.9
7.9
7.94 7.94 7.94 200 0 0 0
SSH
63.6
63.6
63.80 63.90 63.60 55,300 0 0 0
SSI
31.5
31.5
32.10 32.90 31.45 19,536,600 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
17.6
17.6
17.60 17.90 17.20 301,100 0 0 0
STB
30
30
30.20 30.70 30 11,770,400 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
14.7
14.7
15.20 15.90 14.70 12,300 0 0 0
STK
31.5
31.5
32 32.40 31.50 7,800 0 0 0
STP
6.8
6.8
6.83 6.83 6.83 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
33.21 33.21 33.21 0 0 0 0
SVD
3.1
3.1
3.13 3.15 3.10 25,600 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
51.7
51.7
51.72 51.72 51.72 0 0 0 0
SVN
3.9
3.9
4 4 3.70 2,500 0 0 0
SVT
9.9
9.9
9.92 9.92 9.92 0 0 0 0
SWC
25
25
24 25 24 9,100 0 0 0
SZB
29.2
29.2
28.53 29.17 28.53 1,500 0 0 0
SZC
29.0
29.0
31.21 31.85 29.05 2,027,100 0 0 0
SZE
11.2
11.2
11.20 11.20 11.20 1,330 0 0 0
SZG
35.1
35.1
36.06 36.25 35.11 1,700 0 0 0
SZL
34.5
34.5
34.63 34.76 34.44 15,700 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
10.65 10.65 10.65 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
35.6
35.6
35.55 35.74 35.55 1,300 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
7.00 7.00 6.90 26,800 0 0 0
TCB
15.4
15.4
15.42 15.61 15.40 1,820,000 0 0 0
TCD
6.5
6.5
6.58 6.63 6.48 553,200 0 0 0
TCH
11.6
11.6
12.40 12.75 11.60 5,635,300 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
35.8
35.8
36.00 36.00 35.76 21,400 0 0 0
TCM
38.2
38.2
38.21 38.46 37.37 1,083,500 0 0 0
TCO
11.1
11.1
11.30 11.30 10.60 93,100 0 0 0
TCR
3.5
3.5
3.52 3.52 3.50 600 0 0 0
TCT
24
24
24.50 25 23.70 3,400 0 0 0
TCW
25.1
25.1
25.31 25.31 25.13 3,200 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 0 0 0 0
TDC
9.2
9.2
9.49 9.59 9.20 181,200 0 0 0
TDF
15.0
15.0
15.04 15.04 15.04 0 0 0 0
TDG
4.1
4.1
4.12 4.15 4.10 65,500 0 0 0
TDH
5.1
5.1
5.10 5.21 5.04 312,300 0 0 0
TDM
39.7
39.7
39.99 39.99 38.81 19,100 0 0 0
TDN
8.4
8.4
8.49 8.49 8.31 5,100 0 0 0
TDP
29.2
29.2
27.66 29.23 27.62 84,100 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 100 0 0 0
TDT
7.1
7.1
7.10 7.10 7.00 98,400 0 0 0
TDW
49.7
49.7
47.66 49.75 44.99 200 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 0 0 0 0
TEG
9.9
9.9
9.97 10 9.85 67,600 0 0 0
TEL
16.7
16.7
14.60 16.70 16.70 8,500 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
9.5
9.5
9.90 9.90 9.50 2,800 0 0 0
THD
36.1
36.1
36.10 36.20 36 15,317 0 0 0
THG
34.9
34.9
35.15 35.65 34.73 6,000 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
12.31 12.31 11.94 6,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.3
22.3
22.29 22.39 22.29 7,200 0 0 0
TIE
5
5
4.60 5 4.60 600 0 0 0
TIG
9.7
9.7
9.82 10.09 9.73 669,800 0 0 0
TIN
11.3
11.3
11.30 11.30 11.30 100 0 0 0
TIP
22.2
22.2
23.79 24.12 22.24 201,500 0 0 0
TIS
4.3
4.3
4.30 4.40 4 36,700 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
11.5
11.5
11.55 11.55 11.46 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.4
5.4
5.50 5.50 5.20 760,400 0 0 0
TKU
11.2
11.2
10.70 11.30 11.20 7,500 0 0 0
TLD
5.2
5.2
4.89 5.23 4.88 2,118,600 0 0 0
TLG
50.6
50.6
50.97 51.07 50.58 32,500 0 0 0
TLH
7.5
7.5
7.65 7.74 7.50 539,800 0 0 0
TLI
6.7
6.7
6.70 6.70 6.70 600 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 2,300 0 0 0
TLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
TMB
40.1
40.1
39.93 40.22 39.44 2,700 0 0 0
TMC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
TMP
51.6
51.6
51.65 52.00 51.65 3,500 0 0 0
TMS
44.1
44.1
44.35 45.74 44.06 39,300 0 0 0
TMT
18.3
18.3
18.35 18.35 18.30 8,500 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
13.8
13.8
13.55 13.77 13.55 300 0 0 0
TNA
5.9
5.9
6.09 6.20 5.92 53,400 0 0 0
TNB
10
10
10 10 10 100 0 0 0
TNC
54.0
54.0
57.96 57.96 53.98 200 0 0 0
TNG
16.8
16.8
18.50 18.86 16.81 3,482,900 0 0 0
TNH
17.6
17.6
17.76 18.49 17.60 41,400 0 0 0
TNI
2.8
2.8
2.82 2.86 2.82 75,800 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
5.0
5.0
5.05 5.15 5.01 267,900 0 0 0
TNW
10.1
10.1
11.20 11.40 10.10 712 0 0 0
TOS
31.6
31.6
30.21 31.57 30.21 5,200 0 0 0
TOT
12.6
12.6
12.79 12.79 12.10 7,100 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
16.1
16.1
16.35 16.49 16.06 3,429,200 0 0 0
TPC
5.5
5.5
5.48 5.60 5.48 1,000 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 100 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
80.0
80.0
80.21 80.21 80.02 300 0 0 0
TRC
32.2
32.2
32.20 32.20 32.20 0 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
5.8
5.8
5.70 5.90 5.60 19,900 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
51.4
51.4
51.35 52.44 50.76 11,400 0 0 0
TSC
3.8
3.8
3.90 3.94 3.82 892,300 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 0 0 0 0
TST
3
3
3 3 3 0 0 0 0
TTA
8.6
8.6
8.78 8.85 8.60 521,600 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 4.32 4.28 1,038,700 0 0 0
TTH
5.2
5.2
5 5.40 5.10 1,722,200 0 0 0
TTL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTN
7.4
7.4
7.40 7.49 7.40 89,100 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
32.4
32.4
32.90 32.90 32.40 500 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TV1
16.6
16.6
16.74 16.93 15.76 9,800 0 0 0
TV2
37.2
37.2
39.79 39.99 37.16 733,900 0 0 0
TV3
11.0
11.0
11.00 11.20 10.91 31,200 0 0 0
TV4
12.4
12.4
12.34 13.26 12.25 5,100 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
5.0
5.0
5.02 5.07 5.01 113,500 0 0 0
TVD
12.2
12.2
12.45 12.54 12.17 54,600 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
6.1
6.1
6.18 6.37 5.99 173,500 0 0 0
TVS
20
20
20.45 20.95 20 39,100 0 0 0
TVT
15.4
15.4
15.35 15.54 15.30 5,400 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
3.8
3.8
3.60 3.80 3.60 128,700 0 0 0
TYA
10.3
10.3
10.06 10.40 10.25 1,700 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.8
8.8
8.80 8.80 8.50 25,100 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UEM
8.5
8.5
9.19 9.19 8.45 100 0 0 0
UIC
32.8
32.8
34 34 32.75 1,600 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.4
9.4
9.30 9.50 9.10 38,900 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 7.90 100 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 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.6
6.6
6.70 6.70 6.40 12,200 0 0 0
VAB
7.2
7.2
7.30 7.40 7.20 235,204 0 0 0
VAF
14.5
14.5
14.49 14.49 14.49 100 0 0 0
VBB
10.2
10.2
10.27 10.27 10.17 9,000 0 0 0
VBC
16.5
16.5
16.62 16.62 16.52 100 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VC1
9
9
9 9 9 0 0 0 0
VC2
10.7
10.7
11.10 11.10 10.70 138,500 0 0 0
VC3
21.3
21.3
21.43 21.52 21.16 342,900 0 0 0
VC6
9.8
9.8
9.77 9.77 9.77 0 0 0 0
VC7
18.2
18.2
19.37 19.80 18.17 308,000 0 0 0
VC9
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VCA
9
9
8.90 9 9 100 0 0 0
VCB
85.9
85.9
86.10 86.50 85.50 363,400 0 0 0
VCC
9.7
9.7
10.06 10.45 9.39 10,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.3
187.3
187.60 189.90 187.30 200 0 0 0
VCG
20.8
20.8
22.32 22.68 20.76 7,656,900 0 0 0
VCI
29.0
29.0
31.18 31.79 29.01 3,865,700 0 0 0
VCM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VCP
22.9
22.9
23 23 22.90 6,344 0 0 0
VCR
22
22
22 22 22 29,200 0 0 0
VCS
57.7
57.7
58.05 58.52 57.67 76,200 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
5.5
5.50 5.50 5.50 100 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
15.4
15.4
15.38 15.38 15.38 100 0 0 0
VDP
29.3
29.3
29.71 29.71 29.32 100 0 0 0
VDS
13.9
13.9
14.48 14.80 13.90 1,149,000 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
10 10 10 0 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
4.3
4.3
4.30 4.30 4.20 4,100 0 0 0
VE9
2.3
2.3
2.30 2.30 2.20 500 0 0 0
VEA
33.0
33.0
33.13 33.85 32.96 387,000 0 0 0
VEC
9.1
9.1
8.60 9.10 8.80 9,800 0 0 0
VEF
119.5
119.5
120.40 120.80 119.50 1,100 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VET
40.1
40.1
40.25 40.45 40.15 2,500 0 0 0
VFC
74.1
74.1
74.15 74.15 74.15 0 0 0 0
VFG
34.7
34.7
34.53 34.72 34.72 300 0 0 0
VFR
10.5
10.5
10 10.70 9.70 1,700 0 0 0
VGC
49.4
49.4
53 54 49.35 1,384,800 0 0 0
VGG
34.7
34.7
34.56 35.03 33.81 14,400 0 0 0
VGI
28.3
28.3
29.50 29.70 28.20 1,976,375 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 32.21 500 0 0 0
VGR
29.5
29.5
32.03 32.03 29.49 1,500 0 0 0
VGS
17.8
17.8
19.33 19.62 17.71 1,032,300 0 0 0
VGT
12.2
12.2
12.46 12.66 12.07 862,100 0 0 0
VGV
28.2
28.2
27.40 29.80 27.50 10,800 0 0 0
VHC
61.4
61.4
65.31 65.72 61.43 1,327,000 0 0 0
VHE
3.4
3.4
3.50 3.50 3.40 52,100 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
3
3
3.10 3.10 2.90 1,189,500 0 0 0
VHH
3.9
3.9
3.30 3.90 3.30 300 0 0 0
VHL
14.3
14.3
14.30 15.70 14.30 600 0 0 0
VHM
44.5
44.5
45.55 45.90 44.50 2,398,500 0 0 0
VIB
15.0
15.0
15.21 15.41 15.05 2,708,000 0 0 0
VIC
44
44
45 45.15 44 4,845,000 0 0 0
VID
4.9
4.9
4.86 4.87 4.85 32,900 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
17.1
17.1
16.96 17.15 17.15 200 0 0 0
VIG
7.2
7.2
8 8.20 7.20 507,100 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
23.4
23.4
22.68 23.44 23.44 200 0 0 0
VIN
18.2
18.2
18.22 18.22 18.22 100 0 0 0
VIP
11.3
11.3
11.73 11.91 11.26 685,700 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 15.60 100 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
12.0
12.0
12.83 13.25 12.00 21,891,200 0 0 0
VJC
102.9
102.9
102.50 103 101.80 941,400 0 0 0
VLA
19.8
19.8
18.30 19.80 19.80 100 0 0 0
VLB
32.7
32.7
33.93 34.39 32.36 124,900 0 0 0
VLC
14.8
14.8
14.90 15 14.80 45,800 0 0 0
VLG
3.8
3.8
3.90 3.90 3.80 6,700 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 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
8.0
8.0
7.93 8.02 8.02 1,200 0 0 0
VMD
19.9
19.9
19.98 19.98 19.71 11,400 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 1,100 0 0 0
VMS
28.3
28.3
30.64 30.64 28.31 100 0 0 0
VMT
36.8
36.8
36.80 36.80 36.80 0 0 0 0
VNA
12.6
12.6
13 13.29 12.59 200 0 0 0
VNB
8.7
8.7
8.90 8.90 8.70 31,600 0 0 0
VNC
43.8
43.8
43.80 43.80 43.80 0 0 0 0
VND
17.0
17.0
17.80 18.27 16.99 18,442,000 0 0 0
VNE
10.0
10.0
10.70 10.85 9.96 1,323,400 0 0 0
VNF
8.7
8.7
8.64 8.74 7.89 400 0 0 0
VNG
8.7
8.7
8.69 8.70 8.63 6,700 0 0 0
VNH
2.9
2.9
2.60 2.90 2.60 349,600 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.5
13.5
13.68 13.86 13.40 4,000 0 0 0
VNM
73.3
73.3
73.69 74.58 73.30 1,421,900 0 0 0
VNP
12.7
12.7
12.50 12.80 12.10 3,000 0 0 0
VNR
24.6
24.6
24.47 24.90 24.47 22,200 0 0 0
VNS
13.3
13.3
13.50 13.64 13.28 5,200 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
5.4
5.4
4.80 5.40 5.40 600 0 0 0
VNZ
803
803
810 816 780 600 0 0 0
VOC
22.6
22.6
22.56 22.94 21.62 223,700 0 0 0
VOS
12.9
12.9
13.60 13.75 12.85 2,665,600 0 0 0
VPB
20.5
20.5
20.36 20.54 20.09 25,974,900 0 0 0
VPD
22.2
22.2
22.22 22.22 22.22 5,100 0 0 0
VPG
16.8
16.8
17.33 17.43 16.76 1,218,200 0 0 0
VPH
7.5
7.5
8.10 8.27 7.54 509,500 0 0 0
VPI
44.1
44.1
44.42 44.58 44.08 603,600 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.5
9.5
9.48 9.49 9.31 4,300 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.9
12.9
12.86 12.86 12.86 100 0 0 0
VRC
8.2
8.2
8.49 8.49 8.21 12,400 0 0 0
VRE
27
27
26.70 27.60 26.55 3,254,700 0 0 0
VRG
21.4
21.4
23.04 23.04 21.45 2,600 0 0 0
VSA
18.6
18.6
18.71 18.71 18.26 1,700 0 0 0
VSC
16.2
16.2
16.92 17.21 16.17 575,100 0 0 0
VSE
6.6
6.6
6.60 6.60 6.50 11,400 0 0 0
VSF
38.6
38.6
38.50 38.60 37.80 13,500 0 0 0
VSH
43.0
43.0
42.40 43.12 43.02 6,100 0 0 0
VSI
16.4
16.4
16.39 16.39 16.30 2,700 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
20.2
20.2
20.19 20.19 20.19 0 0 0 0
VTA
4.6
4.6
4.90 4.90 4.30 4,400 0 0 0
VTB
9.7
9.7
9.47 9.70 9.50 1,200 0 0 0
VTC
8.9
8.9
8.20 8.95 8.95 100 0 0 0
VTD
8.5
8.5
8.50 8.60 8.30 49,400 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 100 0 0 0
VTH
8
8
8.50 8.50 8 100 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
19.9
19.9
20.46 20.46 19.87 3,657 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.1
9.1
9.19 9.54 9.12 1,027,100 0 0 0
VTP
48.6
48.6
50.60 52 48.60 1,803,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.4
21.4
21.50 21.50 20.90 29,300 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 28,100 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
6.9
6.9
6.79 6.96 6.79 7,200 0 0 0
VUA
31.5
31.5
28.30 32 30.80 19,500 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VVS
18.7
18.7
19.80 19.80 17.30 2,900 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
47.7
47.7
47.57 47.76 46.65 3,900 0 0 0
WSS
6.6
6.6
6.80 6.90 6.60 27,600 0 0 0
WTC
13.8
13.8
13.60 13.80 13.80 900 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
6.68 6.68 6.68 1,500 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 1,100 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
8.1
8.1
7.59 8.12 7.59 2,200 0 0 0
YEG
9.6
9.6
9.73 10.28 9.64 286,200 0 0 0
^BB
244.7
244.7
251.67 253.89 244.67 1,131,774 0 0 0
^BDS
903.9
903.9
930.54 940.29 902.35 4,197,401 0 0 0
^BH
1,084.3
1,084.3
1,090.66 1,099.02 1,083.16 108,453 0 0 0
^BL
2,363.1
2,363.1
2,477.67 2,501.05 2,359.70 5,252,521 0 0 0
^CAOSU
242.5
242.5
247.87 250.34 241.58 548,366 0 0 0
^CBTS
1,835.5
1,835.5
1,944.84 1,957.65 1,835.52 2,228,589 0 0 0
^CK
1,214.3
1,214.3
1,277.29 1,307.88 1,214.33 11,527,469 0 0 0
^CNTT
3,794.0
3,794.0
3,942.21 3,983.09 3,790 2,046,804 0 0 0
^CSSK
1,987.3
1,987.3
2,006.91 2,027.10 1,982.77 77,148 0 0 0
^DAUKHI
688.0
688.0
707.21 709.12 685.62 3,765,223 0 0 0
^DNP
844.6
844.6
888.81 900.73 843.38 3,522,743 0 0 0
^DUOCPHAM
3,266.3
3,266.3
3,402.68 3,435.87 3,261.80 1,600,539 0 0 0
^DVLTAUGT
114.4
114.4
115.59 116.11 113.28 34,315 0 0 0
^DVTVHT
832.6
832.6
861.99 875.27 825.14 559,272 0 0 0
^GELEX
1,000.4
1,000.4
1,054.90 1,077.49 1,000.29 8,542,730 0 0 0
^GIAODUC
1,225.8
1,225.8
1,236.51 1,238.35 1,217.89 40,713 0 0 0
^HASTC
230.0
230.0
236.46 237.73 230.02 90,941,874 0 0 0
^HK
702.6
702.6
700.51 703.46 699 205,274 0 0 0
^KK
682.7
682.7
724.91 729.57 682.50 6,665,266 0 0 0
^LARGECAP
1,866.2
1,866.2
1,889.47 1,905.86 1,860.99 3,699,833 0 0 0
^LOUIS
276.0
276.0
275.72 281.25 273.59 681,408 0 0 0
^MIDCAP
739.9
739.9
762.60 774.57 738.71 4,013,450 0 0 0
^NANGLUONG
963.8
963.8
963.54 974.38 958.79 924,311 0 0 0
^NH
1,458.0
1,458.0
1,463.30 1,477.59 1,452.33 4,495,094 0 0 0
^NHUA
909.1
909.1
910.82 921.09 907.10 345,060 0 0 0
^NLN
73.4
73.4
74.62 75.34 73.13 2,915,179 0 0 0
^PHANBON
2,742.5
2,742.5
2,931.65 2,952.75 2,741.63 3,244,316 0 0 0
^SMALLCAP
830.1
830.1
853.97 862.39 826.74 1,179,568 0 0 0
^SPCS
593.2
593.2
613.61 616.40 593.22 193,392 0 0 0
^SXHGD
648.1
648.1
670.30 678.10 644.78 1,003,935 0 0 0
^SXNHC
1,482.0
1,482.0
1,568.83 1,591.64 1,481.59 3,338,344 0 0 0
^SXPT
1,305.7
1,305.7
1,322.60 1,329 1,303.88 248,250 0 0 0
^SXTBMM
185.2
185.2
184.95 189.27 183.13 503,008 0 0 0
^TBD
1,057.1
1,057.1
1,104.70 1,120.51 1,056.56 8,298,586 0 0 0
^TCK
154.6
154.6
168.08 168.71 154.58 629,929 0 0 0
^THEP
2,311.9
2,311.9
2,341.63 2,386.05 2,310.87 13,419,652 0 0 0
^TI
930.2
930.2
943.49 948.36 927.93 1,085,139 0 0 0
^TPDU
2,054.6
2,054.6
2,073.60 2,097.88 2,054.10 951,588 0 0 0
^UPCOM
86.7
86.7
87.35 87.70 86.53 43,501,763 0 0 0
^VLXD
2,894.3
2,894.3
2,930.16 2,981.66 2,894.29 12,447,664 0 0 0
^VN30
1,141.0
1,141.0
1,157.42 1,160.30 1,141.03 141,759,900 0 0 0
^VNINDEX
1,121.7
1,121.7
1,145.34 1,147.89 1,121.65 572,947,922 0 0 0
^VTKB
597.2
597.2
604.45 610.76 594.66 940,634 0 0 0
^XD
929.9
929.9
963.39 974.02 929.37 2,997,744 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |