DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/10/2023

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 24/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.3
26.3
26.27 26.27 26.27 4 0 0 0
AAA
8.7
8.7
8.60 8.70 8.54 1,267,000 0 0 0
AAM
10.5
10.5
9.90 10.50 9.25 14,400 0 0 0
AAS
7.9
7.9
8 8 7.74 580,668 0 0 0
AAT
4.9
4.9
4.93 4.94 4.87 120,700 0 0 0
AAV
4.3
4.3
4.30 4.40 4.20 246,635 0 0 0
ABB
8
8
7.90 8 7.90 523,435 0 0 0
ABC
13.4
13.4
13.42 13.90 12.75 8,200 0 0 0
ABI
25.3
25.3
25.16 25.76 24.83 66,800 0 0 0
ABR
13.2
13.2
14.19 14.19 13.22 600 0 0 0
ABS
5.6
5.6
5.57 5.59 5.50 580,300 0 0 0
ABT
33.1
33.1
31.03 33.06 33.06 100 0 0 0
ABW
9.7
9.7
9.70 9.70 9.50 124,800 0 0 0
ACB
18.4
18.4
18.31 18.56 18.31 2,550,700 0 0 0
ACC
10.8
10.8
11.50 11.75 10.75 39,800 0 0 0
ACE
31.7
31.7
31.72 31.72 31.26 3,200 0 0 0
ACL
12.3
12.3
12.45 12.50 12.30 26,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
8.8
8.8
8.60 8.80 7.80 1,800 0 0 0
ACV
73.2
73.2
73.70 74 73 21,200 0 0 0
ADC
17.5
17.5
17.64 17.64 17.45 900 0 0 0
ADG
23.8
23.8
24.90 24.90 23.80 100 0 0 0
ADS
12.4
12.4
12.04 12.64 11.72 404,300 0 0 0
AFX
9.8
9.8
9.70 9.80 9.50 50,400 0 0 0
AG1
7.4
7.4
6.43 7.41 7.41 100 0 0 0
AGG
22.2
22.2
22.24 22.32 21.64 484,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.9
21.9
21.96 21.96 21.88 2,000 0 0 0
AGR
14.3
14.3
14 14.30 13.85 1,160,700 0 0 0
AGX
36.6
36.6
36.65 36.65 36.65 1,700 0 0 0
ALT
14
14
14.30 14.30 13.30 8,400 0 0 0
ALV
4.1
4.1
4 4.10 4 1,900 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.7
8.7
8.40 8.70 8.50 300 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
10.0
10.0
10.01 10.20 9.81 61,400 0 0 0
AMV
3.8
3.8
3.70 3.80 3.70 491,200 0 0 0
ANT
8.2
8.2
8.22 8.22 8.22 1,400 0 0 0
ANV
32.5
32.5
31.97 32.60 31.78 1,284,500 0 0 0
APF
43.9
43.9
44.22 44.22 43.91 34,800 0 0 0
APG
8.9
8.9
8.80 8.98 8.80 724,500 0 0 0
APH
7.5
7.5
7.52 7.60 7.50 200,400 0 0 0
API
5.7
5.7
5.70 5.80 5.60 235,771 0 0 0
APP
4.6
4.6
4.50 4.60 4.50 576 0 0 0
APS
6.6
6.6
6.60 6.70 6.50 328,000 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.4
20.4
20.73 20.73 19.73 1,000 0 0 0
ASM
8.3
8.3
8.26 8.41 8.22 676,300 0 0 0
ASP
5.8
5.8
5.78 5.79 5.72 25,200 0 0 0
AST
56.1
56.1
57.84 57.84 55.39 2,600 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BAB
12.2
12.2
12.09 12.19 11.91 7,800 0 0 0
BAF
16.7
16.7
16.41 16.77 16.41 2,774,100 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
46.2
46.2
46.21 46.21 46.21 0 0 0 0
BBC
50.4
50.4
50.37 50.37 50.37 0 0 0 0
BBM
7.6
7.6
9.23 9.23 7.60 700 0 0 0
BBS
9.5
9.5
9.55 9.55 9.55 0 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 400 0 0 0
BCA
5.1
5.1
5.20 5.30 5 58,200 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
10.5
10.5
10.40 10.50 10.30 76,700 0 0 0
BCE
5.6
5.6
5.60 5.69 5.47 7,000 0 0 0
BCF
26.6
26.6
26.11 26.56 26.56 200 0 0 0
BCG
7.4
7.4
7.38 7.48 7.28 3,384,000 0 0 0
BCM
62.5
62.5
62.74 62.74 61.16 200,500 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.1
9.1
9.09 9.09 9.09 0 0 0 0
BDT
14.9
14.9
15.07 15.07 14.40 5,600 0 0 0
BDW
22.5
22.5
22.53 22.53 22.53 100 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
19.5
19.5
18.60 19.48 18.13 321,500 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.8
14.8
15.47 15.47 14.80 9,900 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
11.8
11.8
11.80 11.80 11.80 500 0 0 0
BHN
37.9
37.9
37.85 37.94 37.62 2,100 0 0 0
BHP
8.0
8.0
7.96 7.96 7.96 0 0 0 0
BIC
23.2
23.2
23.04 23.46 22.99 11,100 0 0 0
BID
36.6
36.6
35.76 36.78 35.63 915,400 0 0 0
BIG
9.4
9.4
9.90 10.10 9.40 401,500 0 0 0
BIO
18.4
18.4
22.22 22.22 18.44 200 0 0 0
BKC
7.2
7.2
7.10 7.20 7.20 100 0 0 0
BKG
4.3
4.3
4.10 4.32 4.08 95,600 0 0 0
BLI
12.2
12.2
11.90 12.20 11.20 3,400 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
30.1
30.1
33.15 33.15 29.92 700 0 0 0
BMC
13.5
13.5
13.44 13.54 13.40 8,000 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.9
9.9
10 10 9.70 3,800 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.4
21.4
21.53 21.53 20.90 153,500 0 0 0
BMJ
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BMN
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BMP
75.4
75.4
74.21 75.63 74.30 68,800 0 0 0
BMS
9.3
9.3
9.18 9.27 9 172,900 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
9.9
9.9
9.90 10 9.60 63,200 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.4
3.4
3.30 3.40 3.20 283,000 0 0 0
BPC
9.3
9.3
9.70 9.70 9.31 2,100 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
BRC
10.3
10.3
10.92 10.92 10.32 1,100 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 200 0 0 0
BRS
19.2
19.2
19.20 19.20 19.20 200 0 0 0
BSA
16.7
16.7
16.85 16.85 16.66 11,400 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
12.3
12.3
12.40 12.40 12.30 100 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
34.5
34.5
33.82 34.55 33.36 941,400 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 1,000 0 0 0
BSQ
19.8
19.8
19.85 19.85 19.75 3,300 0 0 0
BSR
20.1
20.1
20.30 20.40 19.70 6,975,000 0 0 0
BST
11.6
11.6
12.25 13.46 11.03 900 0 0 0
BT1
11.3
11.3
10.20 11.33 10.20 1,000 0 0 0
BTD
18.6
18.6
18.59 18.59 18.59 0 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
3.3
3.3
3.30 3.30 3.30 18,700 0 0 0
BTP
11.7
11.7
11.42 11.67 11.38 7,200 0 0 0
BTS
5.5
5.5
5.60 5.60 5.40 4,600 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
35.0
35.0
35.03 35.03 35.03 0 0 0 0
BVB
9.4
9.4
9.27 9.45 9.18 132,721 0 0 0
BVG
2.4
2.4
2.50 2.50 2.40 6,600 0 0 0
BVH
39.8
39.8
39.54 39.83 39.34 128,500 0 0 0
BVL
12.3
12.3
12.33 12.33 12.33 10,500 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
24.6
24.6
24.50 24.80 24.30 46,300 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
39.4
39.4
39.87 40.35 39.30 157,000 0 0 0
BWS
24.1
24.1
24.05 24.05 24.05 600 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 200 0 0 0
C21
12
12
12 12 12 0 0 0 0
C32
17.2
17.2
17.20 17.30 17.05 12,800 0 0 0
C47
6
6
6 6.05 5.99 90,900 0 0 0
C4G
11.7
11.7
11.50 11.70 11.30 911,478 0 0 0
C69
8.4
8.4
7.90 8.40 7.70 579,300 0 0 0
C92
3.4
3.4
3.30 3.70 3.20 2,500 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
7.1
7.1
7.27 7.27 6.87 4,800 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
45.6
45.6
46.71 46.71 44.94 45,900 0 0 0
CAR
18.9
18.9
18.61 18.90 18.61 7,900 0 0 0
CAT
15.1
15.1
15.02 15.39 15.02 6,000 0 0 0
CAV
61.5
61.5
61.16 61.62 61.44 900 0 0 0
CBS
29.2
29.2
28.72 30.02 27.89 5,800 0 0 0
CC1
13
13
13 13 12.50 20,000 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
16.9
16.9
16.88 16.88 16.88 0 0 0 0
CCI
19.5
19.5
20.80 22.22 19.37 2,300 0 0 0
CCL
6.3
6.3
6.23 6.33 6.23 31,900 0 0 0
CCM
35.3
35.3
35.34 35.34 35.34 0 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.9
10.9
9.95 10.91 10.72 900 0 0 0
CCT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.9
19.9
19.75 19.95 19.60 448,000 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
24.0
24.0
24.33 24.52 24.04 2,500 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
CDR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
5.5
5.5
5.30 5.60 5.30 688,900 0 0 0
CEO
20
20
19.33 20 18.86 8,903,200 0 0 0
CET
7.8
7.8
7.80 7.80 7.80 3,700 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 100 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
22.1
22.1
21.66 22.12 21.70 7,500 0 0 0
CHS
8.6
8.6
8.71 8.71 8.62 1,000 0 0 0
CI5
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIA
10
10
9.90 10 9.90 2,900 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.5
6.5
6.45 6.45 6.40 123,600 0 0 0
CII
15.3
15.3
14.91 15.39 14.67 7,796,100 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 0 0 0 0
CKD
24.9
24.9
25.90 25.90 24.90 100 0 0 0
CKG
22.2
22.2
21.60 22.40 21.70 22,300 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.9
31.9
31.90 31.99 31.81 5,400 0 0 0
CLH
22.3
22.3
21.59 22.40 22.22 1,800 0 0 0
CLL
33.4
33.4
32.80 33.45 32.89 2,000 0 0 0
CLM
61.3
61.3
61.28 61.28 61.28 0 0 0 0
CLW
30.1
30.1
30.04 30.13 30.13 100 0 0 0
CLX
13.7
13.7
13.47 13.66 13.47 28,100 0 0 0
CMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CMD
15.3
15.3
15.26 15.26 15.26 300 0 0 0
CMF
178.0
178.0
178.04 178.04 178.04 700 0 0 0
CMG
36.0
36.0
36.15 36.78 35.22 167,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
7.40 7.40 7 6,200 0 0 0
CMN
67.6
67.6
67.55 67.55 67.55 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20
20
20.60 21.50 19.60 378,100 0 0 0
CMT
10.6
10.6
10.64 10.64 10.55 300 0 0 0
CMV
9.1
9.1
9.30 9.30 9.10 100 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.5
8.5
8.45 8.58 8.41 636,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.6
27.6
28.06 28.06 27.60 200 0 0 0
CNG
29.2
29.2
29.15 29.40 28.50 60,700 0 0 0
CNT
16.6
16.6
16.44 16.60 16.60 100 0 0 0
COM
31.4
31.4
29.66 31.39 27.61 4,800 0 0 0
CPA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CPC
15.3
15.3
15.34 15.34 15.34 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 103 0 0 0
CQT
9.7
9.7
9.74 9.74 9.74 0 0 0 0
CRC
5.4
5.4
5.35 5.63 5.20 36,000 0 0 0
CRE
7.7
7.7
7.70 7.80 7.56 322,600 0 0 0
CSC
23.8
23.8
23.75 24.50 23.33 25,500 0 0 0
CSI
32
32
32 32.80 31 35,000 0 0 0
CSM
12.4
12.4
12.30 12.40 11.91 900 0 0 0
CST
14.5
14.5
14.53 14.53 14.43 27,101 0 0 0
CSV
15.1
15.1
14.89 15.20 14.80 399,100 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CTD
52.9
52.9
49.50 52.90 49.85 1,604,200 0 0 0
CTF
29.5
29.5
29.40 29.50 29.35 81,700 0 0 0
CTG
26.4
26.4
26.22 26.40 26.00 2,467,900 0 0 0
CTI
15.8
15.8
15.15 15.75 15.05 590,900 0 0 0
CTP
4.6
4.6
4.50 4.70 4.50 149,100 0 0 0
CTR
75.6
75.6
73.41 75.76 72.62 322,200 0 0 0
CTS
24
24
23.60 24 23.05 1,325,000 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
3
3 3 2.90 38,200 0 0 0
CVT
35.8
35.8
35.90 35.90 33.50 3,400 0 0 0
CX8
6.3
6.3
5.80 6.30 6.30 200 0 0 0
CYC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
D11
13.5
13.5
13.60 13.60 13.50 1,100 0 0 0
D2D
25.7
25.7
25.60 25.65 25.60 4,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.8
16.8
16.78 16.78 16.78 0 0 0 0
DAE
13.4
13.4
13.45 13.45 13.45 0 0 0 0
DAG
3.6
3.6
3.56 3.59 3.40 162,900 0 0 0
DAH
4.1
4.1
4.12 4.17 4.10 184,100 0 0 0
DAN
26.6
26.6
24.60 26.60 24.60 304 0 0 0
DAT
9.1
9.1
9.23 9.27 9.09 6,100 0 0 0
DBC
18.5
18.5
17.81 18.45 17.89 2,813,300 0 0 0
DBD
47.7
47.7
47.28 47.68 46.24 46,300 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 100 0 0 0
DBT
10.6
10.6
10.61 10.61 10.61 600 0 0 0
DC1
7
7
7 7 6.80 700 0 0 0
DC2
5.1
5.1
5.10 5.10 5 700 0 0 0
DC4
9.5
9.5
9.55 9.64 9.23 19,000 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
22.7
22.7
22.50 22.65 22.40 102,700 0 0 0
DCM
30.1
30.1
31.08 31.08 29.09 10,792,200 0 0 0
DCR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6.5
6.5
6.50 6.60 6.50 671,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
DDV
9.7
9.7
10.00 10.00 9.61 560,100 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DGC
87.0
87.0
84.70 87.70 84.70 2,017,800 0 0 0
DGT
5.6
5.6
5.50 5.60 5.50 195,400 0 0 0
DGW
41.2
41.2
40.28 41.20 39.90 954,200 0 0 0
DHA
45.0
45.0
45.58 45.58 44.96 35,800 0 0 0
DHC
40.4
40.4
40.23 40.80 39.84 136,800 0 0 0
DHD
17.2
17.2
17.16 17.16 17.16 0 0 0 0
DHG
103.4
103.4
103.07 103.91 102.32 12,300 0 0 0
DHM
7.8
7.8
7.76 7.76 7.76 3,100 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 1,800 0 0 0
DHP
10.1
10.1
10.09 10.09 10.09 0 0 0 0
DHT
20.1
20.1
19.98 20.57 19.59 88,000 0 0 0
DID
4.4
4.4
4.70 4.70 4.40 9,700 0 0 0
DIG
21.3
21.3
20.05 21.30 20.20 16,056,500 0 0 0
DIH
23.6
23.6
23.30 23.65 22.87 8,000 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.9
3.9
3.80 3.90 3.80 129,600 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 54 0 0 0
DLG
2.0
2.0
2.01 2.05 1.97 1,983,800 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
20.6
20.6
20.61 20.61 20.61 0 0 0 0
DMC
61.7
61.7
63.64 63.64 59.98 2,700 0 0 0
DMN
6
6
6.20 6.20 6 7,200 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
21.3
21.3
21.25 21.25 21.25 0 0 0 0
DNC
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DND
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DNH
42.3
42.3
42.31 42.31 42.31 0 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 0 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
25.8
25.8
25.71 25.81 25.71 2,900 0 0 0
DOC
7.7
7.7
7.66 7.66 7.47 1,300 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 43 0 0 0
DP1
29.4
29.4
29.82 30.59 28.86 2,500 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.5
58.5
58.76 58.76 57.52 3,300 0 0 0
DPG
34.9
34.9
34.45 35.14 34.25 436,200 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 800 0 0 0
DPM
33.0
33.0
33.40 33.83 32.27 3,267,700 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
33
33
32.70 33 32.30 142,000 0 0 0
DQC
17.4
17.4
17.25 17.50 17.30 7,000 0 0 0
DRC
22.1
22.1
21.88 22.12 21.74 56,600 0 0 0
DRG
7
7
7 7 7 1,000 0 0 0
DRH
4.6
4.6
4.52 4.65 4.48 650,500 0 0 0
DRI
7.1
7.1
7.10 7.20 7.01 62,900 0 0 0
DRL
60.3
60.3
60.34 60.34 60.34 400 0 0 0
DS3
5.5
5.5
5.20 5.50 5.20 400 0 0 0
DSC
17.5
17.5
17.50 17.80 17.50 30,800 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DSN
49.3
49.3
49.36 49.36 48.89 21,300 0 0 0
DST
4.1
4.1
4.10 4.20 4 51,200 0 0 0
DTA
7.1
7.1
7.14 7.14 6.75 10,300 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.8
4.8
4.80 4.80 4.50 11,000 0 0 0
DTD
19.8
19.8
19.36 19.89 19.21 564,300 0 0 0
DTE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.4
3.4
3.50 3.50 3.40 16,500 0 0 0
DTK
11.1
11.1
11.53 11.53 10.46 14,300 0 0 0
DTL
15.5
15.5
16 16 15.50 300 0 0 0
DTP
99.7
99.7
99.71 99.71 99.71 100 0 0 0
DTT
18.9
18.9
18.94 18.94 18.94 0 0 0 0
DTV
35.1
35.1
34.56 34.56 34.56 60 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
3 3 2.90 36,000 0 0 0
DVM
12.5
12.5
12.42 12.58 12.25 397,801 0 0 0
DVN
18.2
18.2
18.11 18.21 18.01 9,300 0 0 0
DVP
57.0
57.0
57.22 57.22 56.77 4,300 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DWS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DXG
16.8
16.8
16.00 16.81 16.10 14,225,600 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.0
12.0
11.86 12.06 11.48 415,400 0 0 0
DXS
6.7
6.7
6.77 6.80 6.55 1,003,700 0 0 0
DXV
3.8
3.8
3.82 3.82 3.65 4,400 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 0 0 0 0
E29
5.5
5.5
5.90 5.90 5.50 100 0 0 0
EBS
12.2
12.2
12.15 12.15 12.15 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.3
18.3
17.75 18.45 17.60 6,360,400 0 0 0
EIC
21.9
21.9
22.30 22.40 21.92 2,000 0 0 0
EID
19.6
19.6
19.62 19.62 19.62 0 0 0 0
EIN
3.9
3.9
4 4.10 3.80 9,200 0 0 0
ELC
16.4
16.4
16.36 16.43 15.93 71,200 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
18.4
18.4
18.87 18.87 18.87 20 0 0 0
EPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
15.0
15.0
14.86 14.95 14.57 40,900 0 0 0
EVF
11.6
11.6
11.35 11.70 11.25 603,600 0 0 0
EVG
5.0
5.0
4.92 5.05 4.87 1,857,300 0 0 0
EVS
8.2
8.2
8.20 8.20 8 299,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
5.4
5.4
5.30 5.35 5.19 37,300 0 0 0
FCN
13.7
13.7
13.35 13.75 13.21 1,254,100 0 0 0
FCS
8.6
8.6
8.80 8.80 8.60 1,400 0 0 0
FDC
13.7
13.7
13.85 14.70 12.90 1,200 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
20.0
20.0
20.03 20.03 20.03 0 0 0 0
FIC
13.2
13.2
13.34 13.34 13.15 100 0 0 0
FID
2.5
2.5
2.40 2.50 2.30 115,300 0 0 0
FIR
21.8
21.8
21.90 22.40 21 566,200 0 0 0
FIT
4.7
4.7
4.64 4.71 4.59 642,500 0 0 0
FMC
45.1
45.1
44.84 45.66 44.26 59,500 0 0 0
FOX
47.4
47.4
47.40 47.88 45.95 17,819 0 0 0
FPT
79.5
79.5
78.59 79.80 78.42 1,612,400 0 0 0
FRC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
FRT
93.9
93.9
92.90 94.10 92.50 348,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.2
35.2
35.15 35.15 35.15 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
28.8
28.8
28.33 29.04 27.80 1,599,100 0 0 0
G36
7.1
7.1
7 7.10 6.90 125,200 0 0 0
GAS
73.9
73.9
73.35 73.99 72.80 348,400 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
12.8
12.8
12.80 12.80 12.80 200 0 0 0
GDA
22.5
22.5
22.18 22.47 21.99 20,300 0 0 0
GDT
24.3
24.3
24.08 24.47 24.08 21,600 0 0 0
GDW
29.0
29.0
31.62 31.62 29.03 100 0 0 0
GEE
25.4
25.4
25.25 25.44 25.44 4,500 0 0 0
GEG
12.7
12.7
12.57 12.81 12.57 171,200 0 0 0
GER
5.1
5.1
5.07 5.07 5.07 0 0 0 0
GEX
21.5
21.5
20.65 21.45 20.30 14,002,100 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.0
25.0
24.64 25.03 24.93 43,800 0 0 0
GIC
14.2
14.2
12.79 14.56 12.79 7,100 0 0 0
GIL
27.9
27.9
27.30 27.85 27.10 358,400 0 0 0
GKM
34.4
34.4
34 34.40 33.30 166,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.9
18.9
18.87 18.87 18.87 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
9.2
9.2
9.19 9.19 9.19 0 0 0 0
GMD
59.8
59.8
60.28 60.67 59.11 745,300 0 0 0
GMH
9.9
9.9
9.30 9.89 8.67 8,000 0 0 0
GMX
18.2
18.2
18.29 18.56 18.20 1,900 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
4.2
4.2
4.40 4.40 4.20 108,700 0 0 0
GSM
23.8
23.8
23.75 23.75 23.75 0 0 0 0
GSP
10.7
10.7
10.73 10.82 10.45 548,600 0 0 0
GTA
16.2
16.2
15.17 16.17 16.02 1,000 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 100 0 0 0
GVR
20.1
20.1
19.40 20.14 19.35 1,732,000 0 0 0
GVT
78.1
78.1
76.27 78.07 78.07 300 0 0 0
H11
9.5
9.5
8.30 9.50 8.50 1,700 0 0 0
HAC
9
9
9 9 9 0 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
8.7
8.7
8.71 8.88 8.64 7,567,700 0 0 0
HAH
29.5
29.5
29.65 29.96 28.87 2,269,100 0 0 0
HAM
24.1
24.1
24.10 24.10 24.10 2,300 0 0 0
HAN
10.5
10.5
10.22 10.71 10.13 5,500 0 0 0
HAP
4.7
4.7
4.70 4.75 4.65 36,800 0 0 0
HAR
3.7
3.7
3.64 3.74 3.60 235,400 0 0 0
HAS
7.0
7.0
7.23 7.23 6.95 12,500 0 0 0
HAT
40.9
40.9
40.94 41.04 40.85 9,100 0 0 0
HAV
2.9
2.9
2.80 2.90 2.90 2,500 0 0 0
HAX
12.2
12.2
12.21 12.29 12.04 147,500 0 0 0
HBC
8
8
7.88 8.10 7.80 758,600 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.5
6.5
6.41 6.58 6.41 29,700 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
10.6
10.6
10 10.70 10 7,300 0 0 0
HCD
7.8
7.8
7.49 8 7.45 801,600 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.1
20.1
19.73 20.21 19.73 3,709,700 0 0 0
HCT
7
7
7 7 7 0 0 0 0
HD2
28.2
28.2
28.30 29 28.20 4,600 0 0 0
HD6
20
20
19.60 20.20 19 16,700 0 0 0
HD8
8.0
8.0
7.58 8.02 7.58 5,300 0 0 0
HDA
5.1
5.1
5.10 5.10 5 2,600 0 0 0
HDB
16.9
16.9
16.81 16.90 16.57 7,780,000 0 0 0
HDC
25.7
25.7
24.93 25.74 24.69 1,744,000 0 0 0
HDG
23.7
23.7
23.28 23.72 23.10 579,900 0 0 0
HDM
23.1
23.1
23.14 23.40 22.79 1,400 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
12.2
12.2
12.20 12.20 12.20 200 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 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
9.8
9.8
9.73 9.83 9.73 4,600 0 0 0
HHC
103.5
103.5
103.50 103.50 103.50 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
10.1
10.1
10.09 10.19 10.05 103,600 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.08 3.13 3.08 1,695,700 0 0 0
HHV
13.6
13.6
13.16 13.69 12.93 6,484,500 0 0 0
HID
3.1
3.1
3.08 3.09 2.87 49,800 0 0 0
HIG
8
8
8.10 8.10 8 500 0 0 0
HII
5.1
5.1
5.04 5.05 4.93 55,700 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HJS
29.6
29.6
32.76 32.76 29.58 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.7
3.7
3.70 3.70 3.70 300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
260.2
260.2
260.23 260.23 260.23 103 0 0 0
HLC
11.0
11.0
11.39 11.39 10.92 1,500 0 0 0
HLD
26.4
26.4
26.30 26.40 26.30 1,100 0 0 0
HLR
10.5
10.5
10.50 10.50 10.50 100 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
9.6
9.6
9.68 9.68 9.59 6,800 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.4
11.4
11.50 11.50 11.40 1,200 0 0 0
HMR
6.9
6.9
6.87 6.87 6.78 4,900 0 0 0
HMS
31.5
31.5
31.70 31.70 31.50 2,200 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.9
12.9
13.08 13.17 12.89 6,100 0 0 0
HNF
21.0
21.0
20.16 20.99 20.91 2,000 0 0 0
HNG
3.8
3.8
3.75 3.82 3.73 826,200 0 0 0
HNI
19.6
19.6
19.25 19.63 19.25 1,400 0 0 0
HNM
9.4
9.4
9.40 9.70 9.40 17,500 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
5.2
5.2
5.10 5.20 5 2,900 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 20.61 2,500 0 0 0
HPG
21.8
21.8
21.82 22.18 21.50 9,713,100 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
62.0
62.0
61.99 61.99 61.99 0 0 0 0
HPT
12.1
12.1
13.70 13.70 11.90 200 0 0 0
HPW
15.0
15.0
14.52 14.98 14.98 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.5
3.5
3.50 3.60 3.50 2,892,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52
52
51 53.10 52 200 0 0 0
HRT
7.1
7.1
6.50 7.70 6.60 85,200 0 0 0
HSG
17.2
17.2
17.25 17.44 16.81 4,599,200 0 0 0
HSL
8.1
8.1
8.43 8.43 8.07 62,500 0 0 0
HSM
6.3
6.3
6.20 6.30 6 27,500 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
4.5
4.5
4.40 4.50 4.40 6,000 0 0 0
HT1
11.8
11.8
11.75 11.84 11.70 124,900 0 0 0
HTC
20.0
20.0
19.98 19.98 19.98 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.70 3,400 0 0 0
HTG
28.8
28.8
27.99 28.86 27.99 42,324 0 0 0
HTI
14.4
14.4
15.44 15.71 14.44 28,100 0 0 0
HTL
11.1
11.1
11.35 11.35 10.64 300 0 0 0
HTN
15.6
15.6
15.40 15.75 15.10 304,400 0 0 0
HTP
25.6
25.6
26.90 27.10 25.60 93,100 0 0 0
HTV
9.1
9.1
8.96 9.06 8.72 1,400 0 0 0
HU1
7.8
7.8
8.42 8.42 7.84 1,000 0 0 0
HU4
9.6
9.6
9.86 10.24 9.31 165,800 0 0 0
HU6
6.1
6.1
6.60 6.60 6.10 100 0 0 0
HUB
15.7
15.7
15.68 15.73 15.17 6,800 0 0 0
HUG
36.1
36.1
36.06 36.06 36.06 100 0 0 0
HUT
21.6
21.6
21.20 21.60 21 3,162,100 0 0 0
HVA
4.3
4.3
4.30 4.30 4.30 500 0 0 0
HVH
5.9
5.9
5.90 5.93 5.90 103,600 0 0 0
HVN
11.2
11.2
11.05 11.20 11 194,700 0 0 0
HVT
46.1
46.1
46.90 46.90 45.95 4,100 0 0 0
HVX
3.3
3.3
3.25 3.34 3.04 6,700 0 0 0
HWS
10.8
10.8
10.94 10.94 10.75 8,500 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25
25
25 25 25 700 0 0 0
ICF
2.7
2.7
2.90 2.90 2.60 199,600 0 0 0
ICG
7
7
7 7 6.70 14,800 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
44.4
44.4
45.13 45.13 44.45 800 0 0 0
ICT
11.6
11.6
11.78 11.78 11.47 60,300 0 0 0
IDC
47.8
47.8
45.92 47.80 45.83 4,199,500 0 0 0
IDI
10.1
10.1
10 10.13 9.83 1,625,700 0 0 0
IDJ
5.8
5.8
5.90 5.90 5.80 421,600 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
31.5
31.5
31.20 31.62 31.12 8,400 0 0 0
IFS
25.8
25.8
25.09 25.83 25.09 2,560 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.2
12.2
12.07 12.21 11.94 718,200 0 0 0
ILA
3.2
3.2
3.20 3.20 3.10 24,400 0 0 0
ILB
29.1
29.1
29.12 29.12 29.12 0 0 0 0
ILC
5.5
5.5
5.90 6.70 5.10 1,400 0 0 0
ILS
11.9
11.9
14 14 11.90 1,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.2
27.2
27.03 27.39 27.03 8,900 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
42.8
42.8
42.82 42.82 42.82 0 0 0 0
IPA
15.5
15.5
15.10 15.50 15.10 242,800 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.6
19.6
19.28 19.57 19.28 25,600 0 0 0
IST
28.6
28.6
28.40 28.58 28.40 1,000 0 0 0
ITA
5.7
5.7
5.51 5.65 5.49 1,921,000 0 0 0
ITC
9.8
9.8
9.64 9.80 9.61 180,600 0 0 0
ITD
10
10
10.55 10.70 9.82 55,400 0 0 0
ITQ
2.6
2.6
2.50 2.70 2.50 102,400 0 0 0
ITS
4.1
4.1
4 4.10 3.60 35,100 0 0 0
IVS
9.6
9.6
9.70 9.70 9.50 31,600 0 0 0
JVC
3.3
3.3
3.28 3.37 3.27 111,000 0 0 0
KBC
31.3
31.3
30.40 31.25 30.10 5,711,200 0 0 0
KCB
7.5
7.5
7.48 7.48 7.48 100 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
58.1
58.1
58.54 58.91 57.82 748,000 0 0 0
KDH
30.6
30.6
30.15 30.80 29.80 784,500 0 0 0
KDM
20.2
20.2
20.19 20.19 18.60 7,400 0 0 0
KGM
10.2
10.2
10.08 10.84 10.18 69,700 0 0 0
KHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KHG
5.9
5.9
5.78 5.85 5.66 3,005,800 0 0 0
KHP
8.3
8.3
8.25 8.35 8.15 89,300 0 0 0
KHS
12
12
12 12 12 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
11.6
11.6
11.70 11.80 11.60 13,100 0 0 0
KMR
3.5
3.5
3.50 3.58 3.46 4,300 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
38.9
38.9
38.80 39.30 38.50 385,900 0 0 0
KPF
5.6
5.6
5.61 5.71 5.59 581,100 0 0 0
KSB
21.6
21.6
21.54 21.83 21.20 684,900 0 0 0
KSD
4.9
4.9
4.90 4.90 4.70 13,400 0 0 0
KSF
40.2
40.2
39.90 40.20 39.90 16,600 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2.1
2.1
2.10 2.20 2 12,500 0 0 0
KST
11.4
11.4
11.42 11.42 11.42 0 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
28.8
28.8
27.80 28.78 27.70 16,300 0 0 0
KTT
3.5
3.5
3.30 3.50 3.30 300 0 0 0
L10
20.3
20.3
20.30 20.30 20.30 0 0 0 0
L12
5.3
5.3
5.30 5.30 5.30 100 0 0 0
L14
40.1
40.1
39.42 40.40 39.22 125,100 0 0 0
L18
33.0
33.0
31.85 34.09 31.95 25,500 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.4
3.4
3.40 3.60 3.40 800 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
11.9
11.9
11.58 12.35 11.94 700 0 0 0
LAI
22
22
20.50 22 20 53,300 0 0 0
LAS
12.2
12.2
12.39 12.58 12.01 600,400 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
15.7
15.7
15.70 15.70 15.70 0 0 0 0
LBM
23.3
23.3
23.19 23.33 22.96 3,000 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
10.8
10.8
10.59 10.88 10.50 2,425,200 0 0 0
LCM
2.7
2.7
2.70 2.80 2.60 141,900 0 0 0
LDG
3.7
3.7
3.70 3.74 3.66 810,200 0 0 0
LDP
13.9
13.9
13.80 13.90 13.70 46,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.2
7.2
7.24 7.24 7.05 500 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.0
4.0
4.01 4.06 3.99 66,800 0 0 0
LHC
50.8
50.8
52.17 52.17 50.25 6,800 0 0 0
LHG
28.5
28.5
28.85 28.95 28.28 170,500 0 0 0
LIC
16.2
16.2
15.10 16.20 15.20 200 0 0 0
LIG
4.1
4.1
4 4.10 3.90 241,700 0 0 0
LIX
22.2
22.2
22.34 22.34 22.24 1,400 0 0 0
LKW
28.5
28.5
28.24 28.53 28.53 1,000 0 0 0
LLM
10.2
10.2
10.19 10.19 10.19 0 0 0 0
LM3
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LM8
12.1
12.1
12.02 12.12 12.12 400 0 0 0
LMC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
LMH
3.1
3.1
3.10 3.20 3 91,400 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 0 0 0 0
LPB
14.8
14.8
14.70 14.90 14.65 2,520,600 0 0 0
LPT
6.9
6.9
6.80 6.90 6.80 5,600 0 0 0
LQN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LSG
12
12
11.90 12.30 11.80 9,629 0 0 0
LSS
10.7
10.7
10.60 10.70 10.51 223,200 0 0 0
LTG
29.9
29.9
29.50 30 29.30 83,100 0 0 0
M10
16.3
16.3
16.30 16.30 16.30 200 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.0
10.0
9.71 10.10 9.42 25,200 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.5
17.5
17.42 17.61 17.37 4,385,200 0 0 0
MBG
4.3
4.3
4.30 4.40 4.20 413,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.0
17.0
16.85 17.27 16.60 2,340,400 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.9
7.9
7.68 7.86 7.68 1,300 0 0 0
MCH
75.1
75.1
75.09 75.39 74.12 40,800 0 0 0
MCM
35.9
35.9
35.80 36.08 35.80 12,110 0 0 0
MCO
4
4
3.80 4 3.90 200 0 0 0
MCP
34.8
34.8
35 35.10 34.80 1,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.52 10.52 10.24 4,800 0 0 0
MDF
9.1
9.1
9.10 9.10 9.10 100 0 0 0
MDG
17.4
17.4
17.40 17.40 17.40 0 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
6.5
6.5
6.20 6.50 6.50 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MGC
4.2
4.2
4.25 4.25 4.25 500 0 0 0
MGG
26.8
26.8
27.30 29.50 22.90 7,200 0 0 0
MGR
6
6
6 6 6 110 0 0 0
MH3
32.9
32.9
32.46 32.93 32.46 300 0 0 0
MHC
8.3
8.3
8.22 8.46 8 170,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MIG
15.3
15.3
15.62 15.86 15.29 60,100 0 0 0
MKP
26.2
26.2
26.38 26.38 26.19 200 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
28.3
28.3
27.90 28.30 27.50 1,500 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
17.7
17.7
17.19 17.88 17.10 201,100 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
19.1
19.1
19.07 19.07 19.07 100 0 0 0
MSB
10
10
9.85 10.04 9.85 3,724,900 0 0 0
MSH
37.0
37.0
36.60 37.40 36.18 42,400 0 0 0
MSN
66.9
66.9
66 67.30 64.90 1,638,700 0 0 0
MSR
16
16
16.10 16.20 15.90 52,300 0 0 0
MST
4.9
4.9
4.70 4.90 4.60 1,058,000 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
MTG
7
7
6.50 7 7 10,100 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.4
4.4
4.40 4.50 4.40 5,400 0 0 0
MTS
8.7
8.7
8.69 8.69 8.69 700 0 0 0
MTV
14.5
14.5
14.54 14.54 14.54 0 0 0 0
MVB
18.8
18.8
18.42 18.80 18.61 700 0 0 0
MVC
12.8
12.8
12.80 12.80 12 16,600 0 0 0
MVN
17.4
17.4
18.30 18.30 17.40 900 0 0 0
MWG
42.7
42.7
42.66 43.26 41.42 8,218,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.3
13.3
13.27 13.55 13.23 63,600 0 0 0
NAG
10.3
10.3
10.20 10.30 9.80 126,800 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
29.3
29.3
25.40 29.30 29.30 100 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 0 0 0 0
NAV
14.2
14.2
14.19 15.09 14.19 1,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.7
21.7
21.50 21.70 20.65 73,800 0 0 0
NBC
10.7
10.7
11.08 11.18 10.71 177,270 0 0 0
NBP
13.0
13.0
13.02 13.02 13.02 0 0 0 0
NBT
12.0
12.0
12.04 12.04 12.04 500 0 0 0
NBW
21.4
21.4
21.41 21.41 21.41 0 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
18.4
18.4
18.17 18.54 18.36 200 0 0 0
NCT
80.9
80.9
79.52 81.36 79.06 7,900 0 0 0
ND2
29.6
29.6
25.96 29.64 29.55 6,400 0 0 0
NDN
10.4
10.4
10.60 10.90 10.30 212,300 0 0 0
NDP
22.5
22.5
21.84 22.52 21.84 14,438 0 0 0
NDT
6.5
6.5
6.60 6.60 6.50 900 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.7
6.7
6.60 6.70 6.60 21,700 0 0 0
NED
5
5
4.90 5 4.80 74,600 0 0 0
NET
58.2
58.2
58.03 58.59 57.08 16,000 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
15.7
15.7
15.50 15.90 15.40 196,300 0 0 0
NHC
36.6
36.6
36.60 36.60 36.60 0 0 0 0
NHH
19.7
19.7
18.78 19.66 17.57 2,320,900 0 0 0
NHT
12.3
12.3
12.40 12.40 12.30 200 0 0 0
NJC
17.7
17.7
17.73 17.73 17.73 0 0 0 0
NKG
18.7
18.7
18.50 18.65 18.15 4,315,500 0 0 0
NLG
34.8
34.8
33.62 35.10 33.42 2,358,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.6
18.6
18.05 18.59 18.00 51,000 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
8.5
8.5
8.26 8.58 8.26 109,200 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 5.20 5 538,400 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 300 0 0 0
NSC
67.5
67.5
67.35 67.54 67.54 200 0 0 0
NSH
4.9
4.9
5 5 4.50 53,500 0 0 0
NSL
22.1
22.1
22.08 22.08 22.08 100 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
7.0
7.0
7.43 7.43 6.96 300 0 0 0
NT2
23.0
23.0
22.23 23.01 22.18 757,600 0 0 0
NTC
188.2
188.2
188 189 187 4,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.4
53.4
53.36 53.36 53.36 0 0 0 0
NTL
10.9
10.9
10.73 10.94 10.57 376,600 0 0 0
NTP
31.7
31.7
31.66 32.00 31.32 34,400 0 0 0
NTT
6.5
6.5
6.50 6.50 6.50 500 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 8 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
11.1
11.1
11 11.20 10.90 102,900 0 0 0
NVL
13.7
13.7
13.35 13.75 13.30 9,403,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.89 7.90 7.50 3,200 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
14
14
13.90 14.10 13.80 18,500 0 0 0
OCB
10.8
10.8
10.33 11 10.33 1,334,000 0 0 0
OCH
6.9
6.9
6.80 6.90 6.70 37,000 0 0 0
ODE
44.2
44.2
43.60 44.30 43.70 37,600 0 0 0
OGC
7.1
7.1
6.75 7.22 6.90 1,666,600 0 0 0
OIL
10.5
10.5
10.46 10.56 10.26 416,200 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 1,500 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.1
21.1
21.78 21.92 20.89 4,900 0 0 0
ORS
12.6
12.6
11.92 12.72 11.76 4,345,000 0 0 0
PAC
26.1
26.1
26.11 26.11 26.11 400 0 0 0
PAI
7.4
7.4
7.41 7.41 7.41 0 0 0 0
PAN
18.8
18.8
18.56 18.90 18.41 299,300 0 0 0
PAP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAS
4.3
4.3
4.30 4.30 4.20 211,600 0 0 0
PAT
82.9
82.9
81.43 82.88 81.34 31,800 0 0 0
PBC
10.7
10.7
10.30 10.70 10.30 63,300 0 0 0
PBP
11.6
11.6
11.60 11.60 11.20 5,400 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
23.7
23.7
23.48 24.04 23.13 1,912,000 0 0 0
PCC
16.7
16.7
15.77 16.71 16.71 100 0 0 0
PCE
18.9
18.9
17.96 18.89 17.68 1,300 0 0 0
PCF
6
6
5.70 6 6 2,000 0 0 0
PCG
6.3
6.3
6.90 6.90 6.30 3,400 0 0 0
PCH
7.3
7.3
7.36 7.36 7 10,347 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 100 0 0 0
PCT
7.4
7.4
7.20 7.40 7.20 600 0 0 0
PDB
9.0
9.0
9.05 9.05 9.05 1,100 0 0 0
PDC
5
5
5.20 5.80 5 800 0 0 0
PDN
90.9
90.9
96.91 96.91 90.92 100 0 0 0
PDR
21.5
21.5
21.05 21.50 20.64 6,043,100 0 0 0
PDV
9.0
9.0
8.90 9.07 8.99 12,300 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
8.9
8.9
9.80 9.80 8.90 6,100 0 0 0
PEQ
38.6
38.6
38.58 38.58 38.58 0 0 0 0
PET
25.1
25.1
24.95 25.40 24.80 238,200 0 0 0
PFL
3.1
3.1
3.10 3.20 3 97,500 0 0 0
PGB
18.9
18.9
18.71 18.93 18.57 18,037 0 0 0
PGC
14.4
14.4
14.40 14.40 14.31 11,200 0 0 0
PGD
36.0
36.0
36.08 36.08 35.85 5,100 0 0 0
PGI
24.4
24.4
23.56 24.42 24.42 300 0 0 0
PGN
7.1
7.1
7.14 7.14 7.14 0 0 0 0
PGS
26.5
26.5
25.70 28.03 24.58 7,600 0 0 0
PGT
3.3
3.3
3 3.30 3.10 23,000 0 0 0
PGV
22.7
22.7
22.55 22.70 22.36 17,800 0 0 0
PHC
6.3
6.3
6.28 6.41 6.24 93,800 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
45.7
45.7
45.73 45.73 45.73 0 0 0 0
PHP
21.0
21.0
20.76 21.05 20.86 9,000 0 0 0
PHR
48.1
48.1
46.85 48.40 46.95 359,600 0 0 0
PHS
11.6
11.6
11.64 11.64 11.64 0 0 0 0
PIA
25.2
25.2
23.41 25.19 25.19 100 0 0 0
PIC
14.2
14.2
14.21 14.21 12.79 2,200 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.5
7.5
7.30 7.45 7.10 3,200 0 0 0
PJC
18.5
18.5
20.50 20.50 18.45 3,000 0 0 0
PJT
9.7
9.7
9.72 9.72 9.49 2,500 0 0 0
PLA
6.7
6.7
7 7.50 6.70 2,500 0 0 0
PLC
29.6
29.6
29.42 30.09 29.13 77,800 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.10 4.15 4.01 54,300 0 0 0
PLX
34.2
34.2
34.02 34.31 33.78 303,400 0 0 0
PMB
9.4
9.4
9.27 9.45 9.08 8,300 0 0 0
PMC
65.8
65.8
65.85 65.85 65.85 600 0 0 0
PMG
9.7
9.7
9.30 9.70 8.65 200 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.0
11.0
10.97 10.97 10.97 0 0 0 0
PMS
29.9
29.9
29.32 29.87 26.93 300 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 500 0 0 0
PNC
8.7
8.7
8.81 9.40 8.66 300 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
74.4
74.4
73.86 74.55 73.56 282,700 0 0 0
PNP
15.7
15.7
15.72 15.72 15.72 0 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.9
12.9
12 12.90 12 6,500 0 0 0
POT
16.6
16.6
16.61 16.61 16.61 0 0 0 0
POV
8.3
8.3
8.20 8.30 8.30 700 0 0 0
POW
11.2
11.2
11.05 11.20 10.95 3,876,400 0 0 0
PPC
11.5
11.5
11.52 11.61 11.35 55,200 0 0 0
PPE
12.6
12.6
12.80 12.80 12.60 4,400 0 0 0
PPH
22.2
22.2
22.15 22.68 22.15 28,500 0 0 0
PPP
12.4
12.4
12.69 12.69 12.43 100 0 0 0
PPS
11
11
11 11 11 0 0 0 0
PPY
8.4
8.4
8.27 8.36 8.36 1,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.2
17.2
17.77 17.77 16.72 1,000 0 0 0
PRE
16.9
16.9
16.44 16.90 16.44 1,004 0 0 0
PRO
3.8
3.8
3.90 3.90 3.80 100 0 0 0
PRT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSB
6.5
6.5
6.60 6.60 6 14,300 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
11.8
11.8
11.68 11.76 11.68 20,800 0 0 0
PSE
10.8
10.8
10.80 11.10 10.70 2,900 0 0 0
PSH
10.7
10.7
10.60 10.70 10.45 604,500 0 0 0
PSI
8.7
8.7
8.70 8.80 8.50 169,300 0 0 0
PSL
11.9
11.9
11.94 11.94 11.94 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.30 6.30 6.30 11,300 0 0 0
PSW
8.9
8.9
8.95 8.95 8.38 12,000 0 0 0
PTB
55.2
55.2
55.06 55.44 54.96 37,900 0 0 0
PTC
6.0
6.0
6.25 6.25 5.99 13,000 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 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
35.2
35.2
33.80 35.40 35 6,700 0 0 0
PTL
4.0
4.0
4 4.08 4 222,100 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.9
8.9
8.90 8.90 8.80 3,000 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.4
4.4
4.60 4.60 4.40 35,800 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 33,000 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
20
20
19.90 20.10 19.70 113,400 0 0 0
PVC
12.9
12.9
13.24 13.40 12.79 2,491,300 0 0 0
PVD
27.6
27.6
27.90 27.90 27.05 4,362,900 0 0 0
PVG
8.9
8.9
8.67 8.85 8.58 47,500 0 0 0
PVI
42.0
42.0
41.87 41.97 41.31 21,500 0 0 0
PVM
13.6
13.6
13.60 13.80 12.80 5,500 0 0 0
PVO
5.9
5.9
5.80 5.90 5.80 200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
37.4
37.4
37.49 38.08 36.90 3,102,800 0 0 0
PVT
25.0
25.0
25 25.14 24.45 2,221,100 0 0 0
PWA
4.4
4.4
4.50 4.50 4 902 0 0 0
PWS
8.1
8.1
8.06 8.06 8.06 0 0 0 0
PXI
3
3
3 3 2.90 83,400 0 0 0
PXL
8.2
8.2
8.30 8.30 8 193,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5
5
4.80 5 4.80 86,100 0 0 0
PXT
3.7
3.7
3.80 3.90 3.70 22,400 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
11.3
11.3
11.15 11.45 10.75 665,000 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
26.5
26.5
25.40 26.50 25.40 2,300 0 0 0
QNC
7.7
7.7
7.40 8.50 7.60 16,100 0 0 0
QNS
43.4
43.4
43.01 43.75 42.83 255,800 0 0 0
QNT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
QPH
23.1
23.1
23.09 23.09 23.09 0 0 0 0
QSP
19.9
19.9
19.81 19.91 19.91 1,000 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
11.2
11.2
11.68 11.68 11.21 700 0 0 0
QTP
13.1
13.1
13.15 13.43 13.06 246,600 0 0 0
RAL
105.2
105.2
107.95 107.95 105.15 26,900 0 0 0
RAT
14.5
14.5
15 15 14.50 900 0 0 0
RCC
15
15
15 15 15 0 0 0 0
RCL
12
12
11.80 12 12 1,900 0 0 0
RDP
9.9
9.9
9.93 10.20 9.91 196,400 0 0 0
REE
51.0
51.0
50.66 51.09 50.49 173,200 0 0 0
RIC
5
5
4.80 5 4.80 6,900 0 0 0
RTB
18.9
18.9
18.80 18.90 18.80 900 0 0 0
S4A
29.8
29.8
29.81 29.81 29.81 0 0 0 0
S55
51.4
51.4
51.39 51.39 51.39 0 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.5
8.5
8.29 8.48 8.29 94,600 0 0 0
SAB
65.3
65.3
64.03 65.92 63.93 175,100 0 0 0
SAC
8.5
8.5
8.50 8.50 8.50 0 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
6.2
6.2
6.19 6.20 6.10 127,900 0 0 0
SAS
24.8
24.8
25.15 25.25 24.29 10,800 0 0 0
SAV
13.0
13.0
12.80 13.31 12.68 34,500 0 0 0
SBA
22.8
22.8
22.94 22.94 22.43 8,300 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
42.9
42.9
42.05 42.93 42.05 2,000 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 0 0 0 0
SBS
7.1
7.1
7 7.10 6.90 1,049,300 0 0 0
SBT
13.9
13.9
13.70 14 13.70 666,400 0 0 0
SBV
9.7
9.7
9.69 9.69 9.65 13,200 0 0 0
SC5
17.8
17.8
17.71 17.81 17.71 6,700 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 100 0 0 0
SCG
65.1
65.1
64.90 65.20 64.70 67,500 0 0 0
SCI
13.8
13.8
14 14.40 13.70 38,900 0 0 0
SCJ
4
4
4.10 4.10 4 3,300 0 0 0
SCL
18.4
18.4
18.24 18.52 18.06 31,100 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.7
6.7
6.58 6.75 6.56 1,278,500 0 0 0
SCS
63.6
63.6
63.83 63.92 63.07 35,700 0 0 0
SCY
13.8
13.8
12.59 13.85 12.59 19,446 0 0 0
SD2
5
5
5.20 5.20 5 1,100 0 0 0
SD3
5
5
5 5 5 100 0 0 0
SD5
6.8
6.8
6.77 6.77 6.67 3,900 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 1,100 0 0 0
SD7
4
4
4 4 4 1,500 0 0 0
SD9
8.6
8.6
8.20 8.60 8.30 23,300 0 0 0
SDA
6
6
5.80 6 5.80 56,500 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
1.9
1.9
1.90 2 1.90 29,000 0 0 0
SDG
16.9
16.9
15.60 16.90 16.90 200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
33.2
33.2
33.20 33.20 33.20 100 0 0 0
SDN
28.9
28.9
26.35 28.90 28.90 100 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
22.4
22.4
22.30 22.40 22.40 200 0 0 0
SEB
38.3
38.3
38.88 38.88 38.32 3,200 0 0 0
SED
17.8
17.8
17.80 17.80 17.71 2,000 0 0 0
SEP
21.5
21.5
21.51 21.51 21.51 0 0 0 0
SFC
17.0
17.0
17.04 17.04 17.04 0 0 0 0
SFG
8.6
8.6
8.29 8.67 8.58 4,400 0 0 0
SFI
30.3
30.3
30.32 30.32 30.32 1,000 0 0 0
SFN
24.2
24.2
22.03 24.23 24.23 100 0 0 0
SGB
13.6
13.6
12.73 13.64 12.73 9,403 0 0 0
SGC
53.7
53.7
53.73 53.73 53.73 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
14.1
14.1
13.90 13.90 13.90 0 0 0 0
SGN
67.5
67.5
66.85 68.89 65.98 32,000 0 0 0
SGP
17.7
17.7
17.70 17.80 17.40 14,800 0 0 0
SGR
18.0
18.0
17.70 18.08 17.51 28,600 0 0 0
SGS
17.4
17.4
16.90 17.40 16 1,200 0 0 0
SGT
13.2
13.2
13.40 13.50 12.50 23,700 0 0 0
SHA
4.6
4.6
4.79 4.79 4.59 4,300 0 0 0
SHB
10.2
10.2
9.87 10.25 9.91 12,194,300 0 0 0
SHC
11.5
11.5
10 11.50 9.90 7,700 0 0 0
SHE
8.8
8.8
8.75 8.75 8.75 0 0 0 0
SHI
13.9
13.9
13.85 14 13.70 378,900 0 0 0
SHN
7
7
6.50 7.10 6.80 600 0 0 0
SHP
27.8
27.8
27.94 27.94 27.84 3,900 0 0 0
SHS
16.5
16.5
16.30 16.70 14.70 19,325,500 0 0 0
SID
13.1
13.1
13.30 15 12.30 19,900 0 0 0
SIG
6.4
6.4
6 6.90 6 3,600 0 0 0
SIV
34.3
34.3
34.26 34.26 34.26 0 0 0 0
SJ1
10.6
10.6
11.54 11.54 10.58 300 0 0 0
SJD
14.7
14.7
14.65 14.70 14.60 56,500 0 0 0
SJE
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJF
2.7
2.7
2.79 2.80 2.60 404,000 0 0 0
SJG
12.1
12.1
12.14 12.14 12.14 1,000 0 0 0
SJM
5.5
5.5
5.40 5.60 4.90 15,800 0 0 0
SJS
58.8
58.8
58.50 58.90 56 151,600 0 0 0
SKG
12.9
12.9
12.63 12.91 12.68 226,900 0 0 0
SKH
26.2
26.2
26 27.70 26.20 2,700 0 0 0
SKN
11.1
11.1
11.30 11.30 11.11 100 0 0 0
SKV
38.3
38.3
37.71 38.36 36.87 7,600 0 0 0
SLS
166
166
165.90 168.40 163.80 17,300 0 0 0
SMA
8.8
8.8
8.79 8.79 8.79 0 0 0 0
SMB
34.1
34.1
33.67 34.58 32.76 6,400 0 0 0
SMC
11.2
11.2
11.25 11.30 11 94,100 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 100 0 0 0
SMT
5.4
5.4
5.70 5.80 5.40 3,700 0 0 0
SNZ
27.8
27.8
27 27.80 27 2,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
14
14
12.20 14 14 200 0 0 0
SPC
14.3
14.3
13.10 14.30 14.30 100 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
4
4
4.10 4.10 3.90 82,300 0 0 0
SPM
13.7
13.7
13.75 13.75 12.80 200 0 0 0
SPV
16.1
16.1
15.09 16.07 14.70 1,300 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.40 48,200 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 1,400 0 0 0
SRC
22.0
22.0
23.50 23.99 22.03 2,000 0 0 0
SRF
7.8
7.8
7.76 7.86 7.60 3,400 0 0 0
SRT
5.4
5.4
5.40 5.40 5.30 7,400 0 0 0
SSB
22.8
22.8
21.91 22.79 21.96 1,641,200 0 0 0
SSC
28.4
28.4
28.40 28.40 28.40 400 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.31 8.31 8.31 0 0 0 0
SSH
63.8
63.8
63.80 63.80 63.40 60,200 0 0 0
SSI
31.1
31.1
30.60 31.15 30.45 14,254,500 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
17.5
17.5
17.80 17.80 17.20 7,000 0 0 0
STB
30
30
29.70 30.20 29.75 11,931,200 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
49
49
49 49 49 100 0 0 0
STH
14.5
14.5
15 15 13.50 12,800 0 0 0
STK
28.4
28.4
28.40 28.85 27.45 92,000 0 0 0
STP
7.0
7.0
7.01 7.01 7.01 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
3.0
3.0
3.06 3.06 2.93 10,900 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 0 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 3.60 18,000 0 0 0
SVT
9.4
9.4
9.35 9.39 9.39 1,600 0 0 0
SWC
24.6
24.6
24.70 24.70 24.50 5,900 0 0 0
SZB
29.3
29.3
29.26 29.26 29.26 1,200 0 0 0
SZC
31.0
31.0
29.93 31.09 29.21 1,451,500 0 0 0
SZE
11
11
11.10 11.10 11 14,700 0 0 0
SZG
33.2
33.2
33.20 33.20 33.20 5,100 0 0 0
SZL
34.4
34.4
34.96 34.96 33.92 2,500 0 0 0
TA3
7.6
7.6
7.74 7.74 7.55 1,000 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.6
10.6
11.20 11.20 10.38 500 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
34.3
34.3
34.85 34.85 34.25 6,800 0 0 0
TBD
97.9
97.9
97.87 97.87 97.87 0 0 0 0
TBH
23.3
23.3
23.30 23.30 23.30 0 0 0 0
TBR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.8
6.8
6.70 6.80 6.51 21,000 0 0 0
TCB
15.2
15.2
14.98 15.42 15.06 2,173,100 0 0 0
TCD
6.3
6.3
6.20 6.28 6.18 313,300 0 0 0
TCH
12
12
11.80 12.10 11.60 4,430,300 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
35.3
35.3
35.34 35.34 35.25 13,900 0 0 0
TCM
38.2
38.2
37.65 38.82 37.82 481,400 0 0 0
TCO
10.7
10.7
10.40 10.80 10.45 17,600 0 0 0
TCR
3.5
3.5
3.48 3.48 3.30 12,400 0 0 0
TCT
24.0
24.0
23.95 23.95 23.95 1,800 0 0 0
TCW
26.3
26.3
24.75 26.34 24.94 200 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 0 0 0 0
TDC
9.5
9.5
9.45 9.65 9.41 169,800 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 500 0 0 0
TDG
4.1
4.1
4.09 4.12 4 32,000 0 0 0
TDH
5.0
5.0
5.02 5.02 4.96 310,800 0 0 0
TDM
38.9
38.9
39.56 39.56 38.90 800 0 0 0
TDN
8.4
8.4
8.23 9.00 8.23 21,200 0 0 0
TDP
28.5
28.5
29.14 29.14 28.53 114,800 0 0 0
TDS
7.0
7.0
7.04 7.04 7.04 0 0 0 0
TDT
7.0
7.0
7.10 7.10 6.90 77,600 0 0 0
TDW
48.2
48.2
46.42 48.23 43.38 200 0 0 0
TED
36.5
36.5
36.49 36.49 36.49 100 0 0 0
TEG
9.6
9.6
9.55 9.60 9.45 16,000 0 0 0
TEL
15
15
15 15 15 1,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.4
6.4
5.86 6.43 6.43 300 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 900 0 0 0
TH1
2
2
2 2 2 0 0 0 0
THB
8.7
8.7
9.50 9.50 8.70 100 0 0 0
THD
35.6
35.6
35.20 35.60 35.10 16,652 0 0 0
THG
33.7
33.7
32.94 34.90 33.40 22,200 0 0 0
THM
11.8
11.8
11.64 11.91 11.64 1,600 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
11.9
11.9
11.85 11.85 11.85 5,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.1
22.1
23.47 23.47 20.92 15,900 0 0 0
TIE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TIG
9.5
9.5
9.45 9.73 9.45 368,400 0 0 0
TIN
11.0
11.0
11.01 11.01 11.01 0 0 0 0
TIP
23.2
23.2
22.38 23.37 22.15 112,000 0 0 0
TIS
4.3
4.3
4.30 4.30 4.30 24,900 0 0 0
TIX
32.9
32.9
30.76 32.90 32.53 1,200 0 0 0
TJC
11.5
11.5
11.46 11.46 11.46 600 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.8
6.8
6.50 6.80 6.50 585,565 0 0 0
TKU
11.1
11.1
10.10 11.10 10.10 11,100 0 0 0
TLD
5.6
5.6
5.91 5.91 5.50 2,077,700 0 0 0
TLG
50.8
50.8
50.78 50.88 50.38 9,200 0 0 0
TLH
7.0
7.0
6.98 7.09 6.80 407,900 0 0 0
TLI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLT
13.6
13.6
13.59 13.59 13.59 0 0 0 0
TMB
39.6
39.6
39.34 39.63 38.86 15,800 0 0 0
TMC
8.6
8.6
8.33 8.61 8.61 1,200 0 0 0
TMP
54.3
54.3
54.71 54.71 50.90 1,600 0 0 0
TMS
44.6
44.6
43.71 44.55 41.98 2,600 0 0 0
TMT
18.2
18.2
18 18.30 17.20 6,600 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TN1
13.4
13.4
13.24 13.37 13.24 200 0 0 0
TNA
5.8
5.8
5.81 5.81 5.73 4,900 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
54.0
54.0
53.98 53.98 50.30 3,900 0 0 0
TNG
16.9
16.9
16.81 17.16 15.20 1,290,000 0 0 0
TNH
17.8
17.8
17.80 18.04 17.72 24,100 0 0 0
TNI
2.7
2.7
2.73 2.78 2.70 181,900 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.6
4.6
4.65 4.70 4.52 158,000 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TOS
31.9
31.9
29.43 31.86 29.43 2,004 0 0 0
TOT
13.5
13.5
13.13 13.48 13.05 300 0 0 0
TOW
14.7
14.7
14.74 14.74 14.74 100 0 0 0
TPB
16.3
16.3
16.01 16.40 16.01 4,260,800 0 0 0
TPC
5.9
5.9
5.84 5.99 5.44 4,400 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
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
10.1
10.1
10.05 10.05 10.05 0 0 0 0
TRA
79.1
79.1
80.02 80.02 79.07 9,300 0 0 0
TRC
30.7
30.7
31.20 31.30 30.10 2,800 0 0 0
TRS
24.4
24.4
24.37 24.37 24.37 0 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
5.5
5.5
5.70 5.70 5.40 400 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
46.5
46.5
44.52 46.50 44.52 2,400 0 0 0
TSC
3.6
3.6
3.63 3.68 3.61 568,200 0 0 0
TSD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
TSG
10.7
10.7
10.75 10.75 10.75 0 0 0 0
TSJ
18.7
18.7
18.70 18.70 18.70 1 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.4
8.4
8.35 8.48 8.20 1,400,500 0 0 0
TTC
11.1
11.1
12.01 12.01 11.07 300 0 0 0
TTD
75.5
75.5
65.22 75.55 65.22 200 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.1
4.1
4.07 4.11 4.03 583,800 0 0 0
TTG
8.4
8.4
7.80 9.30 7 90,500 0 0 0
TTH
4.9
4.9
5 5 4.80 556,500 0 0 0
TTL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTN
7.3
7.3
7.11 7.30 7.21 16,700 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.7
33.7
33 33.70 33.70 400 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
16.1
16.1
16.83 16.93 15.66 4,500 0 0 0
TV2
33.9
33.9
33.11 34.13 32.87 182,700 0 0 0
TV3
10.8
10.8
10.81 10.81 10.72 3,200 0 0 0
TV4
11.9
11.9
11.79 11.98 11.70 9,100 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
4.8
4.8
4.73 4.93 4.73 36,900 0 0 0
TVD
11.6
11.6
11.70 11.70 11.42 60,400 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
6.0
6.0
5.89 5.99 5.80 147,200 0 0 0
TVS
18.5
18.5
18.68 19.09 17.41 190,100 0 0 0
TVT
15.5
15.5
15.49 15.49 15.49 300 0 0 0
TW3
11.9
11.9
12.41 12.41 11.93 1,200 0 0 0
TXM
3.6
3.6
3.70 3.70 3.60 3,100 0 0 0
TYA
9.9
9.9
9.91 9.91 9.86 5,600 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.8
8.8
8.60 8.80 8.50 33,500 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.9
32.9
32.85 32.85 32.85 300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.1
9.1
8.90 9.10 8.60 28,900 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 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.7
12.7
12.77 12.77 12.68 2,200 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V21
6.4
6.4
6.20 6.40 6.20 11,200 0 0 0
VAB
7.2
7.2
7.10 7.20 7 169,161 0 0 0
VAF
12.6
12.6
12.57 12.57 11.73 1,600 0 0 0
VAV
31.1
31.1
31.07 31.07 31.07 500 0 0 0
VBB
10.1
10.1
9.87 10.07 9.77 1,300 0 0 0
VBC
16.8
16.8
16.52 16.89 16.71 3,000 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VC1
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC2
10
10
10 10.10 9.70 91,300 0 0 0
VC3
21.6
21.6
21.61 21.79 21.34 493,300 0 0 0
VC6
14.0
14.0
12.79 14.04 14.04 500 0 0 0
VC7
17.2
17.2
16.97 17.23 16.63 164,700 0 0 0
VC9
5.3
5.3
5.20 5.30 5 4,100 0 0 0
VCA
8.9
8.9
8.80 8.89 8.62 400 0 0 0
VCB
86
86
84.50 86.50 83.90 994,000 0 0 0
VCC
10.0
10.0
9.87 9.97 9.87 2,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187
187
187 187 187 0 0 0 0
VCG
20.8
20.8
20.45 20.89 20.04 5,658,600 0 0 0
VCI
28.1
28.1
27.45 28.10 27.37 4,344,700 0 0 0
VCM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VCP
22.8
22.8
22.20 22.80 22.10 3,600 0 0 0
VCR
22
22
22 22.50 21.80 6,800 0 0 0
VCS
54.5
54.5
54.47 55.51 54.09 28,600 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 28.49 500 0 0 0
VCX
5.6
5.6
5.60 5.60 5.60 0 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
13.1
13.1
13.09 13.09 13.09 300 0 0 0
VDP
29.0
29.0
29.71 29.71 29.01 100 0 0 0
VDS
13.2
13.2
12.96 13.45 12.87 315,400 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.20 3.50 3.50 100 0 0 0
VE3
9.6
9.6
10 10 9.60 200 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.2
4.2
4.20 4.30 4.20 1,200 0 0 0
VE9
2.3
2.3
2.30 2.30 2.20 2,100 0 0 0
VEA
32.7
32.7
32.69 32.78 32.60 50,300 0 0 0
VEF
117.9
117.9
119 122 117 7,100 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VFC
66.4
66.4
89.00 89.00 66.43 6,500 0 0 0
VFG
35.2
35.2
34.53 35.20 34.82 900 0 0 0
VFR
10.1
10.1
9.50 10.10 10.10 300 0 0 0
VGC
50.6
50.6
49.45 50.60 48.25 941,500 0 0 0
VGG
34.2
34.2
34.19 34.19 33.34 600 0 0 0
VGI
28
28
27.90 28.50 27.50 835,922 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 32.21 300 0 0 0
VGS
17.5
17.5
17.05 17.52 16.67 717,100 0 0 0
VGT
12.2
12.2
11.97 12.37 11.97 320,100 0 0 0
VGV
28.5
28.5
28 29.40 27.40 28,000 0 0 0
VHC
58.6
58.6
58.36 59.01 57.39 391,500 0 0 0
VHD
12.5
12.5
12.50 14.30 11.80 1,400 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 36,000 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.9
2.9
2.80 2.90 2.70 713,900 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHL
14.5
14.5
14 15.40 14.50 300 0 0 0
VHM
44.6
44.6
44.50 45 44 3,181,700 0 0 0
VIB
14.9
14.9
14.56 15.05 14.64 2,062,700 0 0 0
VIC
43.5
43.5
43.40 43.50 42.90 2,821,800 0 0 0
VID
4.8
4.8
4.98 4.98 4.77 4,100 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
16.9
16.9
17.15 17.15 16.86 500 0 0 0
VIG
7.3
7.3
7.20 7.40 7.10 213,300 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
23.4
23.4
23.44 23.44 23.34 300 0 0 0
VIN
20.1
20.1
17.93 20.15 17.93 1,100 0 0 0
VIP
10.7
10.7
10.69 10.79 10.65 182,700 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
16
16
16 16 16 0 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
12.3
12.3
12.08 12.42 12.04 17,873,900 0 0 0
VJC
103.6
103.6
103.50 103.80 101.90 890,700 0 0 0
VLA
27.8
27.8
27.80 27.80 25.10 300 0 0 0
VLB
31.7
31.7
30.98 31.81 30.98 21,300 0 0 0
VLC
14.7
14.7
14.60 14.70 14.50 29,400 0 0 0
VLG
3.8
3.8
3.80 3.90 3.80 3,800 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
8.10 8.10 8.02 3,300 0 0 0
VMD
17.9
17.9
18.17 18.80 17.53 31,000 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VMS
28.3
28.3
28.31 28.31 28.31 0 0 0 0
VMT
39
39
39 39 39 0 0 0 0
VNA
12.2
12.2
12.18 12.35 12.24 2,800 0 0 0
VNB
8.9
8.9
9 9 8.90 6,500 0 0 0
VNC
44.9
44.9
44.38 44.86 44.86 300 0 0 0
VND
16.8
16.8
16.48 16.91 16.35 12,963,700 0 0 0
VNE
7.0
7.0
7.47 7.47 6.95 118,400 0 0 0
VNF
8.5
8.5
8.46 8.46 8.27 300 0 0 0
VNG
8.4
8.4
8.38 8.38 8.35 5,600 0 0 0
VNH
2.6
2.6
2.60 2.70 2.60 10,500 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.40 13.40 13.03 900 0 0 0
VNM
68.9
68.9
68.79 69.38 68.70 1,099,500 0 0 0
VNP
12.5
12.5
12.50 12.50 12.40 8,000 0 0 0
VNR
23.8
23.8
23.84 23.84 23.36 12,000 0 0 0
VNS
13.1
13.1
13.15 13.19 12.93 15,700 0 0 0
VNT
52.9
52.9
52.90 52.90 52.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
802
802
820 820 802 200 0 0 0
VOC
22.5
22.5
22.47 22.56 22.18 24,200 0 0 0
VOS
10.9
10.9
11.20 11.20 10.75 2,088,600 0 0 0
VPB
19.1
19.1
19.05 19.37 18.87 5,469,700 0 0 0
VPD
22.6
22.6
22.51 22.60 22.13 4,600 0 0 0
VPG
14.8
14.8
14.48 14.81 14.19 623,000 0 0 0
VPH
7.4
7.4
7.31 7.45 7.23 150,900 0 0 0
VPI
44.6
44.6
44.17 44.67 44 899,600 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.0
9.0
9.02 9.02 8.98 900 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
VRC
7.7
7.7
7.58 7.69 7.59 3,100 0 0 0
VRE
26.6
26.6
26 26.80 26 2,105,000 0 0 0
VRG
21.1
21.1
20.92 21.27 21.09 1,100 0 0 0
VSA
18.3
18.3
18.71 18.89 18.26 4,000 0 0 0
VSC
16.1
16.1
16.14 16.33 15.98 338,900 0 0 0
VSE
6.4
6.4
6.40 6.40 6.40 600 0 0 0
VSF
38.2
38.2
38 38.50 37.50 10,900 0 0 0
VSH
42.5
42.5
43.02 43.12 41.78 21,400 0 0 0
VSI
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
21.7
21.7
17.28 21.65 17.28 1,100 0 0 0
VTA
5.3
5.3
4.80 5.30 5.30 100 0 0 0
VTB
9.4
9.4
9.40 9.50 9.21 1,000 0 0 0
VTC
8.9
8.9
8.85 8.85 8.85 100 0 0 0
VTD
8.1
8.1
8 8.30 8 5,700 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTH
7.8
7.8
8 8 7.20 1,000 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.1
3.1
2.90 3.10 2.70 500 0 0 0
VTK
19.4
19.4
19.38 19.38 19.38 168 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.57 8.67 8.53 251,300 0 0 0
VTP
48.5
48.5
47.50 48.90 47.40 1,186,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.9
20.9
20.90 21 20.40 29,300 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.2
4.2
4.20 4.20 4.20 30,300 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.05 7.05 6.96 2,600 0 0 0
VUA
37
37
36 37.10 36.10 20,500 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.8
18.8
19 19 18.80 1,500 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 100 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
WSS
6.5
6.5
6.50 6.50 6.30 18,400 0 0 0
X20
8.8
8.8
9.50 9.50 8.80 200 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.4
6.4
6.33 6.51 6.25 1,600 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
XMP
16.0
16.0
16.02 16.02 16.02 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
7.2
7.2
7.17 7.17 7.17 0 0 0 0
YEG
9.7
9.7
9.49 9.99 9.23 594,000 0 0 0
^BB
240.8
240.8
239.12 241.87 236.93 439,665 0 0 0
^BDS
903.7
903.7
894.90 907.93 885.23 3,437,773 0 0 0
^BH
1,078.0
1,078.0
1,068.89 1,081.65 1,059.69 77,560 0 0 0
^BL
2,267.0
2,267.0
2,254.60 2,288.13 2,200.24 5,343,324 0 0 0
^CAOSU
235.9
235.9
233.39 238.18 230.98 246,068 0 0 0
^CBTS
1,732.1
1,732.1
1,719.44 1,744.07 1,696.06 599,780 0 0 0
^CK
1,204.0
1,204.0
1,183.54 1,211.49 1,165.31 8,677,540 0 0 0
^CNTT
3,749.2
3,749.2
3,711.08 3,768.72 3,690.65 1,385,089 0 0 0
^CSSK
1,911.7
1,911.7
1,914.32 1,930.40 1,888.44 47,088 0 0 0
^DAUKHI
665.3
665.3
663.89 668.98 654.97 2,081,021 0 0 0
^DNP
822.7
822.7
810.96 822.99 803.94 2,300,236 0 0 0
^DUOCPHAM
3,185.2
3,185.2
3,145.03 3,211.39 3,125.51 1,052,108 0 0 0
^DVLTAUGT
111.7
111.7
110.78 112.05 109.30 26,796 0 0 0
^DVTVHT
782.9
782.9
770.08 787.88 763.87 155,389 0 0 0
^GELEX
1,028.6
1,028.6
1,000.43 1,029.69 987.69 6,929,380 0 0 0
^GIAODUC
1,168.7
1,168.7
1,203.06 1,210.47 1,166.46 28,224 0 0 0
^HASTC
228.9
228.9
226.26 228.96 224.08 60,868,688 0 0 0
^HK
695.6
695.6
697.79 701.10 690.31 165,508 0 0 0
^KK
686.1
686.1
689.50 695.73 675.27 3,020,637 0 0 0
^LARGECAP
1,837.3
1,837.3
1,821.67 1,850.45 1,806.12 2,406,383 0 0 0
^LOUIS
273.1
273.1
270.07 274.65 269.62 579,312 0 0 0
^MIDCAP
730.2
730.2
720.64 736.15 713.43 4,335,603 0 0 0
^NANGLUONG
951.1
951.1
949.12 958.56 932.53 1,067,147 0 0 0
^NH
1,453.7
1,453.7
1,431.46 1,463.53 1,424.43 3,022,747 0 0 0
^NHUA
898.6
898.6
892.87 902.22 888.82 234,902 0 0 0
^NLN
74.3
74.3
74.43 75.43 73.81 3,427,544 0 0 0
^PHANBON
2,620.6
2,620.6
2,613.48 2,668.65 2,547.87 4,051,303 0 0 0
^SMALLCAP
812.9
812.9
805.41 823.75 792.04 709,155 0 0 0
^SPCS
573.3
573.3
576.03 582.49 562.78 34,149 0 0 0
^SXHGD
622.8
622.8
616.95 630.32 603.18 404,659 0 0 0
^SXNHC
1,459.2
1,459.2
1,431.20 1,472.10 1,414.81 2,403,439 0 0 0
^SXPT
1,262.2
1,262.2
1,259.66 1,271.49 1,250 229,515 0 0 0
^SXTBMM
196.1
196.1
191.33 196.12 183.70 811,465 0 0 0
^TBD
1,089.9
1,089.9
1,066.87 1,092.98 1,052.47 7,688,135 0 0 0
^TCK
160.2
160.2
154.29 160.94 154.29 636,289 0 0 0
^THEP
2,243.5
2,243.5
2,241.92 2,277.74 2,207.04 8,858,924 0 0 0
^TI
899.9
899.9
893.31 902.86 883.35 894,559 0 0 0
^TPDU
1,970.5
1,970.5
1,952.84 1,985.27 1,941.32 1,019,070 0 0 0
^UPCOM
85.5
85.5
85.27 85.60 84.95 22,325,789 0 0 0
^VLXD
2,797.4
2,797.4
2,796.38 2,840.90 2,755.19 8,214,845 0 0 0
^VN30
1,117.1
1,117.1
1,110.09 1,121.39 1,102.05 111,126,400 0 0 0
^VNINDEX
1,105.9
1,105.9
1,095.42 1,107.30 1,088.17 444,069,106 0 0 0
^VTKB
585.6
585.6
585.09 589.37 576.09 545,977 0 0 0
^XD
910.7
910.7
896.91 914.28 890.17 1,699,377 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |