DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/12/2023

NGÀY: [ 29/12 ]    [ 28/12 ]    [ 27/12 ]    [ 26/12 ]    [ 25/12 ]    [ 22/12 ]    [ 21/12 ]    [ 20/12 ]    [ 19/12 ]    [ 18/12 ]    [ 15/12 ]    [ 14/12 ]    [ 13/12 ]    [ 12/12 ]    [ 11/12 ]    [ 08/12 ]    [ 07/12 ]    [ 06/12 ]    [ 05/12 ]    [ 04/12 ]    [ 01/12 ]    (2023) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 19/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.5
29.5
29.53 29.53 29.53 0 0 0 0
AAA
9.1
9.1
9.06 9.16 9.05 1,578,200 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.75 9.79 9.49 800 0 0 0
AAS
8.4
8.4
8.20 8.40 8.20 443,747 0 0 0
AAT
4.9
4.9
4.85 5 4.85 124,900 0 0 0
AAV
4.2
4.2
4.30 4.40 4.20 291,307 0 0 0
ABB
8
8
7.80 8 7.60 2,759,931 0 0 0
ABC
12.8
12.8
12.55 12.94 12.55 3,000 0 0 0
ABI
24.8
24.8
24.75 24.85 24.08 20,300 0 0 0
ABR
12.2
12.2
12.26 12.26 11.51 600 0 0 0
ABS
5.7
5.7
5.70 5.75 5.58 625,000 0 0 0
ABT
33.6
33.6
32.68 33.63 33.63 100 0 0 0
ABW
9.9
9.9
9.70 9.90 9.70 226,718 0 0 0
ACB
19.4
19.4
19.15 19.40 19.15 11,470,900 0 0 0
ACC
12.3
12.3
12.30 12.30 12 10,300 0 0 0
ACE
32.2
32.2
33.87 33.87 32.19 15,300 0 0 0
ACL
11.9
11.9
11.85 11.90 11.70 17,200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.9
6.9
6.90 6.90 5.90 1,111 0 0 0
ACV
63.8
63.8
64.40 65.30 63 144,100 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 1,100 0 0 0
ADG
21.9
21.9
22 22 21.80 800 0 0 0
ADS
12.1
12.1
12.09 12.32 11.95 199,900 0 0 0
AFX
9
9
9 9.10 8.90 50,000 0 0 0
AG1
7.3
7.3
7.41 7.41 7.31 300 0 0 0
AGG
20
20
20.12 20.40 19.84 417,500 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.9
22.9
23.04 23.04 22.77 200 0 0 0
AGR
16.0
16.0
15.70 15.95 15.45 953,200 0 0 0
AIC
14.8
14.8
14.80 14.80 14.80 1,000 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 1 0 0 0
ALV
3.8
3.8
3.80 3.80 3.80 18,500 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.4
8.4
8.40 8.40 8.40 100 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
10.0
10.0
9.72 10.11 9.72 16,000 0 0 0
AMV
4
4
4.20 4.30 4 1,295,745 0 0 0
ANT
9.0
9.0
9.39 9.39 9.00 28,600 0 0 0
ANV
30
30
29.60 30 29.45 579,000 0 0 0
APF
42.5
42.5
42.44 42.52 42.52 1,100 0 0 0
APG
10.8
10.8
10.70 10.85 10.60 650,000 0 0 0
APH
7.4
7.4
7.37 7.48 7.30 326,800 0 0 0
API
5.7
5.7
5.80 5.80 5.70 192,571 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 400 0 0 0
APS
6.8
6.8
6.70 6.80 6.60 796,133 0 0 0
ARM
36.0
36.0
36.03 36.03 36.03 0 0 0 0
ASG
19.8
19.8
19.82 19.82 19.82 0 0 0 0
ASM
9.0
9.0
9.02 9.14 8.82 2,444,000 0 0 0
ASP
5.0
5.0
5.02 5.05 4.90 35,400 0 0 0
AST
48.0
48.0
48.04 48.43 47.06 13,800 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
18.8
18.8
18.80 18.80 18.80 0 0 0 0
AVC
51.1
51.1
51.14 51.14 51.14 600 0 0 0
BAB
11.7
11.7
11.81 11.81 11.72 4,300 0 0 0
BAF
17.9
17.9
17.97 17.97 17.65 2,345,500 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BAX
42.5
42.5
42.47 43.85 42.37 1,100 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 0 0 0 0
BBH
14.6
14.6
14.65 14.65 14.55 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BCA
7.4
7.4
8.30 8.40 7.10 155,157 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.3
9.3
9.10 9.30 9.10 125,282 0 0 0
BCE
5.7
5.7
5.60 5.73 5.50 3,700 0 0 0
BCF
27.4
27.4
27.37 27.37 27.37 1,000 0 0 0
BCG
8.1
8.1
7.91 8.09 7.91 3,704,400 0 0 0
BCM
61
61
60.70 61 58.70 478,000 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
8.8
8.8
7.57 9.13 7.57 839,955 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.7
8.7
8.71 8.71 8.71 0 0 0 0
BDG
26.0
26.0
25.70 25.98 25.23 23,600 0 0 0
BDT
13.3
13.3
13.26 13.35 13.16 2,900 0 0 0
BDW
19.3
19.3
19.32 19.32 19.32 0 0 0 0
BED
17.5
17.5
19.41 19.41 17.55 1,000 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
22.0
22.0
21.39 22.04 21.29 251,300 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.3
13.3
13.27 13.27 13.27 100 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
16
16
16 16 16 500 0 0 0
BHN
37.5
37.5
37.52 37.52 37.47 1,200 0 0 0
BHP
6.4
6.4
6.33 6.43 6.33 7,220 0 0 0
BIC
24.0
24.0
24.04 24.18 23.89 31,100 0 0 0
BID
41.2
41.2
41 41.50 40.55 823,300 0 0 0
BIG
8.5
8.5
8.20 8.50 7.70 340,900 0 0 0
BKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BKG
4.2
4.2
4.27 4.27 4.15 24,900 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.3
29.3
29.24 29.33 29.24 1,000 0 0 0
BMC
13.9
13.9
13.86 13.86 13.77 4,000 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 9 0 0 0
BMF
7.8
7.8
7.90 7.90 7.70 18,100 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 83 0 0 0
BMI
20.5
20.5
20.41 20.50 19.96 126,200 0 0 0
BMJ
11
11
11 11 11 102 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
83.8
83.8
83.68 83.87 82.73 84,000 0 0 0
BMS
10.3
10.3
10.27 10.36 9.91 134,700 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.1
10.1
10.20 10.20 10 15,345 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
2.90 3 2.80 1,674,900 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.6
10.6
11.06 11.06 10.41 12,800 0 0 0
BRR
16.0
16.0
15.99 15.99 15.99 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18
18
18 18 18 6,500 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 100 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
41.7
41.7
40.55 41.73 40.14 517,500 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSR
18.4
18.4
18.30 18.40 18.10 3,004,408 0 0 0
BST
17.9
17.9
16.45 17.95 14.86 500 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 0 0 0 0
BTG
8
8
8 8 8 0 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.7
3.7
3.50 4 3.70 200 0 0 0
BTP
14.1
14.1
13.86 14.32 13.97 172,700 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 1,900 0 0 0
BTT
27.6
27.6
27.64 27.64 27.64 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
9.5
9.5
9.45 9.55 9.36 97,510 0 0 0
BVG
2.2
2.2
2.20 2.20 2.10 76,700 0 0 0
BVH
39.2
39.2
39.05 39.40 39 143,900 0 0 0
BVL
9.5
9.5
9.53 9.53 9.53 2,000 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
25.4
25.4
25.20 25.40 25 90,000 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
35.5
35.5
35.61 36.05 35.26 68,200 0 0 0
BWS
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BXH
16.7
16.7
16.24 16.73 16.73 200 0 0 0
C21
12
12
12 12 12 0 0 0 0
C32
16.8
16.8
16.70 16.80 16.70 15,600 0 0 0
C47
6.7
6.7
6.71 6.90 6.66 31,600 0 0 0
C4G
11.8
11.8
11.70 11.80 11.50 807,243 0 0 0
C69
6.9
6.9
7 7 6.70 262,789 0 0 0
C92
2.9
2.9
2.80 2.90 2.80 400 0 0 0
CAB
9.6
9.6
9.84 9.84 9.65 401 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.0
7.0
6.97 6.97 6.87 1,800 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
48.5
48.5
48.55 48.74 48.04 5,000 0 0 0
CAR
20.0
20.0
19.87 19.99 19.82 2,900 0 0 0
CAT
14.8
14.8
14.92 15.21 14.83 2,700 0 0 0
CAV
62.9
62.9
62.88 62.88 62.50 1,500 0 0 0
CBI
6.9
6.9
6.50 6.90 6.90 300 0 0 0
CBS
28.2
28.2
28.20 28.40 28 4,100 0 0 0
CC1
16.6
16.6
16.70 17.10 16.30 63,000 0 0 0
CC4
15
15
15 15 15 100 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
21.7
21.7
21.56 21.84 21.37 2,100 0 0 0
CCL
7.2
7.2
7.30 7.31 7.05 206,000 0 0 0
CCM
32.9
32.9
32.87 32.87 32.87 0 0 0 0
CCP
24
24
24 24 24 0 0 0 0
CCR
10.7
10.7
10.63 10.72 10.14 300 0 0 0
CCT
7
7
7 7 7 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20
20
19.85 20 19.70 682,200 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.3
25.3
25.00 25.29 25.29 100 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 1,000 0 0 0
CDR
5.4
5.4
5.40 5.40 5.40 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.8
5.8
5.70 5.90 5.60 425,400 0 0 0
CEO
21.5
21.5
20.19 21.52 19.14 10,176,411 0 0 0
CET
5.9
5.9
5.40 5.90 5.80 1,400 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 0 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
23.5
23.5
23.32 24.88 23.22 19,100 0 0 0
CHS
9.0
9.0
9.02 9.02 9.02 1,000 0 0 0
CI5
6.9
6.9
5.20 6.90 5.20 500 0 0 0
CIA
9.9
9.9
10.10 10.10 9.90 1,106 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.6
6.6
6.58 6.61 6.50 86,300 0 0 0
CII
15.8
15.8
15.58 15.92 15.49 4,542,100 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
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
23.5
23.5
23.30 23.50 23.50 100 0 0 0
CKG
21.8
21.8
21.80 21.85 21.40 54,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
33.0
33.0
33.00 33.00 33.00 800 0 0 0
CLH
23.0
23.0
22.94 23.03 22.38 2,900 0 0 0
CLL
33.0
33.0
33.36 33.36 32.09 2,600 0 0 0
CLM
54.4
54.4
54.35 54.35 54.35 0 0 0 0
CLW
35.7
35.7
33.35 35.67 35.67 200 0 0 0
CLX
13.3
13.3
13.18 13.27 13.08 32,800 0 0 0
CMC
6.9
6.9
6.40 6.90 6.90 100 0 0 0
CMD
17.8
17.8
17.68 17.94 17.68 6,000 0 0 0
CMF
181.5
181.5
181.47 181.47 181.47 0 0 0 0
CMG
38.9
38.9
38.90 38.90 38.15 26,100 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
7 7 7 15 0 0 0
CMN
61.8
61.8
61.75 61.75 61.75 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.1
20.1
21.10 21.10 19.70 307,100 0 0 0
CMT
22.4
22.4
22.31 24.08 21.65 50,100 0 0 0
CMV
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
8.7
8.7
8.64 8.70 8.55 265,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28
28
28 28.10 28 1,200 0 0 0
CNG
27.5
27.5
27.40 27.60 27.15 22,900 0 0 0
CNN
38.9
38.9
38.88 38.88 38.88 200 0 0 0
CNT
17.4
17.4
17.39 17.47 17.39 10,500 0 0 0
COM
27.1
27.1
28.13 28.13 27.13 100 0 0 0
CPA
5.4
5.4
5.20 5.40 5.20 500 0 0 0
CPC
15.4
15.4
15.52 15.52 14.61 7,900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
30.9
30.9
30.87 30.87 30.87 500 0 0 0
CQT
9.3
9.3
9.28 9.28 9.28 6,000 0 0 0
CRC
5.6
5.6
5.67 5.67 5.40 123,400 0 0 0
CRE
8.1
8.1
8.02 8.15 7.81 692,800 0 0 0
CSC
24
24
24.17 24.17 23.33 21,531 0 0 0
CSI
29.8
29.8
29 30 28.80 31,100 0 0 0
CSM
11.7
11.7
11.72 11.72 11.42 5,000 0 0 0
CST
15.6
15.6
15.63 15.72 15.54 28,250 0 0 0
CSV
15.1
15.1
15.04 15.23 14.70 409,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
19.6
19.6
19.65 19.65 19.65 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
63.8
63.8
63.60 64 62.80 752,100 0 0 0
CTF
31.3
31.3
31.50 31.50 31 944,900 0 0 0
CTG
26.5
26.5
26.05 26.50 25.95 2,308,300 0 0 0
CTI
14.3
14.3
14 14.30 13.90 231,300 0 0 0
CTP
4.4
4.4
4.20 4.40 4.20 139,400 0 0 0
CTR
85.1
85.1
84.76 85.54 83.98 173,900 0 0 0
CTS
27.8
27.8
27.10 27.80 26.95 1,289,000 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.40 3.50 3.30 190,741 0 0 0
CVT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
CX8
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.8
12.8
12.90 12.90 12.80 100 0 0 0
D2D
25.0
25.0
25 25 24.85 21,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.14 18.14 18.14 0 0 0 0
DAE
13.4
13.4
13.36 13.36 13.36 0 0 0 0
DAG
3.2
3.2
3.21 3.23 3.15 203,500 0 0 0
DAH
4.3
4.3
4.34 4.34 4.22 153,800 0 0 0
DAN
29
29
29 29 29 0 0 0 0
DAS
11.4
11.4
13.24 13.24 11.32 500 0 0 0
DAT
8.4
8.4
8.36 8.36 8.36 800 0 0 0
DBC
21.8
21.8
21.68 21.85 21.21 4,866,600 0 0 0
DBD
43.8
43.8
44.72 44.72 43.04 394,200 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.53 10.79 10.53 6,400 0 0 0
DC1
6.3
6.3
6.40 6.40 6.20 2,000 0 0 0
DC2
4.5
4.5
4.60 4.60 4.50 1,000 0 0 0
DC4
7.3
7.3
7.38 7.40 7.18 572,500 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.8
22.8
22.50 22.80 22.60 74,100 0 0 0
DCM
29.6
29.6
29.33 29.61 28.76 1,631,600 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.7
5.7
5.70 5.80 5.60 627,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
7.80 8.20 7.80 999 0 0 0
DDV
9.3
9.3
9.32 9.32 9.03 443,700 0 0 0
DFC
15.7
15.7
15.70 15.70 15.70 2,600 0 0 0
DFF
11.7
11.7
10.90 11.70 10.90 12,806 0 0 0
DGC
92.3
92.3
90.80 92.30 90.60 1,608,500 0 0 0
DGT
4.9
4.9
5 5.10 4.90 210,376 0 0 0
DGW
38.7
38.7
37.76 38.68 37.72 794,400 0 0 0
DHA
46.8
46.8
45.91 46.77 45.43 43,700 0 0 0
DHC
35.3
35.3
35.18 35.67 34.98 329,800 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 500 0 0 0
DHG
93.6
93.6
93.70 93.70 92.29 12,900 0 0 0
DHM
7.3
7.3
7.45 7.45 7.30 66,200 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.3
10.3
10.28 10.28 10.28 0 0 0 0
DHT
22.4
22.4
21.65 22.43 21.36 19,500 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
25.9
25.9
25.45 25.85 25.10 11,754,900 0 0 0
DIH
21.5
21.5
21.57 21.65 21.04 6,700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.4
4.4
4.40 4.50 4.30 326,251 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.5
2.5
2.57 2.70 2.48 7,475,800 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
11.6
11.6
11.65 11.65 11.65 0 0 0 0
DMC
53.2
53.2
54.19 54.19 53.23 400 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DMS
7
7
7 7 7 2,500 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
34.3
34.3
34.28 34.28 34.28 0 0 0 0
DND
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DNE
8.4
8.4
8.55 8.55 8.36 300 0 0 0
DNH
49.8
49.8
49.79 49.79 49.79 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22
22
22 22 22 1,200 0 0 0
DNT
31.8
31.8
31.83 31.83 31.83 100 0 0 0
DNW
26.5
26.5
26.49 26.49 26.49 2,000 0 0 0
DOC
7.9
7.9
7.76 8.14 7.76 1,700 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
31.6
31.6
31.55 31.55 30.02 400 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
61.5
61.5
61.54 61.54 61.54 2,300 0 0 0
DPG
37.4
37.4
37.20 37.55 36.66 450,500 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.1
31.1
31.08 31.32 30.89 709,800 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 42 0 0 0
DPR
29.5
29.5
29.10 29.45 29 221,400 0 0 0
DQC
15.1
15.1
15.05 15.05 14.90 19,700 0 0 0
DRC
22.9
22.9
23.52 23.76 22.94 370,100 0 0 0
DRG
6
6
6 6 6 0 0 0 0
DRH
5.0
5.0
5 5.07 4.80 1,542,700 0 0 0
DRI
6.7
6.7
6.64 6.73 6.54 78,800 0 0 0
DRL
62.0
62.0
61.81 62.09 61.99 2,700 0 0 0
DS3
5.3
5.3
5.10 5.30 5.10 4,300 0 0 0
DSC
18.7
18.7
19.40 19.90 18.40 621,400 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
52.2
52.2
52.15 52.43 51.69 16,700 0 0 0
DSP
16
16
15.70 16.50 16 1,500 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 51,017 0 0 0
DTA
5.4
5.4
5.27 5.40 4.99 2,800 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.5
4.5
4.60 4.60 4.30 18,100 0 0 0
DTD
21.2
21.2
20.87 21.22 20.26 823,300 0 0 0
DTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
2.9
2.9
3 3.10 2.90 101,500 0 0 0
DTK
10.8
10.8
10.75 10.75 9.98 2,100 0 0 0
DTL
15.4
15.4
15.90 15.90 15.40 700 0 0 0
DTP
134.9
134.9
134.93 134.93 134.93 800 0 0 0
DTT
22.1
22.1
22.06 22.06 22.06 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.10 3.20 3.10 75,600 0 0 0
DVM
9.6
9.6
9.75 9.92 9.58 261,600 0 0 0
DVN
17.8
17.8
17.72 17.82 17.72 8,100 0 0 0
DVP
59.5
59.5
59.04 59.98 59.04 9,600 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DWS
12.5
12.5
12.40 12.50 12.40 168,300 0 0 0
DXG
19.0
19.0
18.65 18.95 18.40 8,971,600 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
11.9
11.9
11.96 11.96 11.57 290,800 0 0 0
DXS
7.3
7.3
7.47 7.54 7.06 3,273,700 0 0 0
DXV
4.5
4.5
4.50 4.65 4.50 7,500 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 0 0 0 0
EBS
10.3
10.3
9.82 10.28 9.82 16,600 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.3
18.3
17.90 18.30 17.90 12,877,000 0 0 0
EIC
23.1
23.1
23.07 23.45 23.07 1,500 0 0 0
EID
19.5
19.5
19.62 19.72 19.53 23,300 0 0 0
EIN
3.7
3.7
3.70 3.70 3.70 6,610 0 0 0
ELC
18.8
18.8
18.65 18.90 18.50 198,700 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.4
19.4
19.35 19.35 19.35 0 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.2
14.2
14.28 14.28 13.99 52,600 0 0 0
EVF
16
16
15.85 16 15.40 5,836,700 0 0 0
EVG
5.5
5.5
5.38 5.57 5.35 2,794,700 0 0 0
EVS
8.2
8.2
8.10 8.20 8 184,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.8
4.8
4.77 4.80 4.70 45,700 0 0 0
FCN
14.0
14.0
13.80 13.95 13.65 1,291,000 0 0 0
FCS
7.2
7.2
6.80 7.20 7 5,000 0 0 0
FDC
15.8
15.8
16.90 16.90 15.75 500 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.9
22.9
22.92 22.92 22.92 0 0 0 0
FID
2.3
2.3
2.30 2.30 2.20 33,100 0 0 0
FIR
20.1
20.1
20.10 20.10 19.70 448,000 0 0 0
FIT
4.5
4.5
4.49 4.59 4.40 1,279,300 0 0 0
FMC
43.4
43.4
43.01 44.07 42.63 6,600 0 0 0
FOC
65.2
65.2
64.21 65.18 64.79 400 0 0 0
FOX
50.1
50.1
49.24 50.30 49.24 10,300 0 0 0
FPT
81.7
81.7
81.18 81.70 80.84 1,250,400 0 0 0
FRC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
FRT
99.7
99.7
100.60 100.60 98.70 233,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
31.2
31.2
30.39 31.16 30.24 1,871,600 0 0 0
G36
7.1
7.1
7.10 7.10 7 96,630 0 0 0
GAS
68.3
68.3
68.71 68.71 67.52 886,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 0 0 0 0
GDA
23.2
23.2
23 23.30 22.10 84,400 0 0 0
GDT
21.3
21.3
21.40 21.40 21.30 77,300 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.5
26.5
26.60 27.57 26.12 40,100 0 0 0
GEG
12.5
12.5
12.52 12.57 12.43 182,500 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.4
22.4
21.95 22.40 21.80 11,816,600 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.3
26.3
26.30 26.30 26.20 6,700 0 0 0
GIC
13.4
13.4
13.25 13.44 13.25 200 0 0 0
GIL
25
25
24.65 25 24.50 260,600 0 0 0
GKM
32.4
32.4
32.20 32.40 31 371,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 5,600 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.9
7.9
8.02 8.02 7.71 3,000 0 0 0
GMD
66.7
66.7
66.71 67.00 66.22 261,100 0 0 0
GMH
9.0
9.0
9.01 9.01 9.01 100 0 0 0
GMX
17.4
17.4
17.58 17.58 17.39 100 0 0 0
GND
26.9
26.9
26.92 26.92 26.92 0 0 0 0
GPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GSM
17.1
17.1
19.35 19.35 14.86 300 0 0 0
GSP
10.3
10.3
10.32 10.36 10.27 86,800 0 0 0
GTA
13.8
13.8
13.78 13.78 13.78 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 1,000 0 0 0
GVR
19.6
19.6
19.45 19.60 19.20 1,243,600 0 0 0
H11
7.4
7.4
6.60 7.40 7 200 0 0 0
HAC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAD
16.7
16.7
16.63 16.72 16.72 300 0 0 0
HAF
14.8
14.8
19 19 14.80 500 0 0 0
HAG
12.4
12.4
13.30 13.30 12.40 22,273,900 0 0 0
HAH
31.2
31.2
30.35 31.22 30.30 1,701,100 0 0 0
HAM
26.0
26.0
26.03 26.03 26.03 2,100 0 0 0
HAN
10.3
10.3
10.50 10.50 9.90 10,200 0 0 0
HAP
4.8
4.8
4.76 4.85 4.65 281,500 0 0 0
HAR
4.4
4.4
4.40 4.55 4.22 1,498,800 0 0 0
HAS
6.7
6.7
6.71 6.71 6.71 1,900 0 0 0
HAT
42.6
42.6
38.80 42.60 39.50 15,900 0 0 0
HAX
12.0
12.0
12.00 12.04 11.87 157,900 0 0 0
HBC
7.6
7.6
7.70 7.80 7.60 358,900 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HBS
6.7
6.7
6.75 6.83 6.67 13,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.9
27.9
27.88 27.88 27.88 700 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10.4
10.4
10 10.40 10 3,600 0 0 0
HCD
7.9
7.9
7.87 7.96 7.71 526,700 0 0 0
HCI
7.9
7.9
7.40 7.90 7.40 900 0 0 0
HCM
21.5
21.5
21.13 21.47 20.99 6,422,900 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
28
28
28.20 28.20 27.20 1,300 0 0 0
HD6
19.3
19.3
19.20 19.30 18.90 41,900 0 0 0
HD8
7.5
7.5
7.50 7.76 7.41 10,400 0 0 0
HDA
4.9
4.9
4.80 4.90 4.80 1,800 0 0 0
HDB
18.2
18.2
17.67 18.20 17.43 6,933,300 0 0 0
HDC
26.1
26.1
25.82 26.15 25.70 1,222,200 0 0 0
HDG
24.9
24.9
24.89 24.98 24.31 677,100 0 0 0
HDM
26.2
26.2
26.11 26.63 26.11 19,600 0 0 0
HDP
14.4
14.4
14.44 14.44 14.44 200 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 1,200 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.7
8.7
8.69 8.69 8.69 0 0 0 0
HFC
14
14
14 14 14 0 0 0 0
HGM
44.1
44.1
44.05 44.05 44.05 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
112.5
112.5
104.50 112.50 112.50 100 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.7
9.7
9.72 9.72 9.53 143,500 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.6
3.6
3.67 3.79 3.48 4,785,600 0 0 0
HHV
14.5
14.5
14.33 14.52 14.19 3,435,200 0 0 0
HID
3.2
3.2
3.15 3.18 3.12 22,400 0 0 0
HII
5.3
5.3
5.30 5.32 5.27 42,200 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6
6
6 6 6 100 0 0 0
HJS
35.3
35.3
35.33 35.33 35.33 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.7
3.7
3.80 3.80 3.50 7,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
11.3
11.3
11.39 11.39 10.92 1,600 0 0 0
HLD
25.7
25.7
25.70 25.70 25.70 2,000 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
6.5
6.5
6.50 6.50 6.50 1 0 0 0
HMC
9.6
9.6
9.54 9.63 9.49 37,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
12.5
12.5
12.30 13.50 12 12,700 0 0 0
HMR
7.3
7.3
7.32 7.32 7.32 8,100 0 0 0
HMS
31.6
31.6
31.70 31.70 31.60 5,100 0 0 0
HNB
12.4
12.4
12.37 12.37 12.37 0 0 0 0
HND
13.0
13.0
12.98 13.08 12.98 22,100 0 0 0
HNF
21
21
21 21 21 100 0 0 0
HNG
4.1
4.1
3.87 4.14 3.90 10,130,200 0 0 0
HNI
19.7
19.7
19.72 19.72 19.72 0 0 0 0
HNM
9.1
9.1
9.10 9.10 9.10 16,200 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
4.90 5 4.90 5,600 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.0
22.0
22.53 22.53 21.76 8,200 0 0 0
HPG
24.7
24.7
24.18 24.73 24.14 20,496,200 0 0 0
HPH
9.5
9.5
9.50 9.50 9.50 2 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
62.4
62.4
62.41 62.41 62.41 0 0 0 0
HPT
13.3
13.3
13.40 13.40 13.20 800 0 0 0
HPW
15.0
15.0
14.98 14.98 14.98 3,000 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.3
4.3
4.59 4.59 4.27 13,865,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.7
48.7
48.70 48.70 48.70 0 0 0 0
HRT
6.7
6.7
6.80 6.80 6.70 13,800 0 0 0
HSG
20.9
20.9
20.22 20.95 20.27 8,089,600 0 0 0
HSL
9.3
9.3
9.07 9.45 9.07 643,600 0 0 0
HSM
7
7
7 7 7 100 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 600 0 0 0
HSV
7.8
7.8
7.80 8.10 7.50 156,303 0 0 0
HT1
12
12
11.95 12 11.90 100,800 0 0 0
HTC
21.5
21.5
21.21 21.21 21.21 10 0 0 0
HTE
4.3
4.3
4.30 4.30 4.10 2,300 0 0 0
HTG
30.0
30.0
30.35 30.35 30.00 53,900 0 0 0
HTI
15.1
15.1
15.17 15.17 14.94 8,600 0 0 0
HTL
9.7
9.7
9.27 9.78 9.27 1,100 0 0 0
HTM
14.2
14.2
14.20 14.20 14.20 10,000 0 0 0
HTN
15.7
15.7
15.60 15.90 15.35 704,200 0 0 0
HTP
13.6
13.6
13 13.60 12.70 536,600 0 0 0
HTV
9.2
9.2
9.25 9.25 8.92 200 0 0 0
HU1
6.5
6.5
6.49 6.49 6.49 0 0 0 0
HU4
12.5
12.5
12 12.60 11.90 49,500 0 0 0
HUB
15.8
15.8
15.36 15.96 15.40 39,100 0 0 0
HUG
36.2
36.2
36.15 36.15 36.15 100 0 0 0
HUT
19.4
19.4
17.50 19.40 17.50 4,188,780 0 0 0
HVA
3.6
3.6
3.80 3.90 3.60 12,200 0 0 0
HVH
5.5
5.5
5.49 5.50 5.44 123,300 0 0 0
HVN
10.7
10.7
10.75 10.80 10.65 160,800 0 0 0
HVT
46.4
46.4
46.42 46.42 45.47 1,400 0 0 0
HVX
3
3
3 3 2.98 4,800 0 0 0
HWS
13.2
13.2
13.10 13.20 13.01 7,100 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
ICF
2.3
2.3
2.30 2.30 2.30 17,500 0 0 0
ICG
7.4
7.4
7.30 7.40 7.20 4,600 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICN
43.3
43.3
43.39 43.48 42.90 4,500 0 0 0
ICT
10.8
10.8
10.76 10.81 10.71 4,100 0 0 0
IDC
47.5
47.5
47.05 47.52 46.58 1,499,482 0 0 0
IDI
9.6
9.6
9.67 9.79 9.17 1,859,300 0 0 0
IDJ
6.3
6.3
6.20 6.40 6.10 972,895 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.4
31.4
31.45 31.62 31.28 16,300 0 0 0
IFS
26.0
26.0
26.02 26.02 26.02 5,000 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 100 0 0 0
IJC
12.3
12.3
12.21 12.30 11.89 1,081,400 0 0 0
ILA
4
4
4 4 3.80 30,900 0 0 0
ILB
26.6
26.6
26.57 26.57 26.57 0 0 0 0
ILC
5.2
5.2
6 6.90 5.20 2,500 0 0 0
ILS
14
14
14 14 14 310 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.6
25.6
25.59 25.59 25.32 1,100 0 0 0
IN4
131.2
131.2
131.17 131.17 131.17 0 0 0 0
INC
19
19
19 19 19 0 0 0 0
INN
41.0
41.0
41.77 41.96 41.01 5,863 0 0 0
IPA
15.5
15.5
15.20 15.50 15 224,510 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.1
21.1
21.12 21.12 21.12 0 0 0 0
IST
26.9
26.9
26.89 26.89 26.89 0 0 0 0
ITA
6.7
6.7
7.21 7.36 6.71 10,985,800 0 0 0
ITC
10.1
10.1
10.05 10.15 10 172,100 0 0 0
ITD
9.9
9.9
9.90 9.90 9.61 3,900 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 39,300 0 0 0
ITS
3.6
3.6
3.70 3.70 3.60 10,600 0 0 0
IVS
10.2
10.2
10.20 10.30 10.20 64,500 0 0 0
JVC
3.4
3.4
3.50 3.50 3.35 612,600 0 0 0
KBC
30.9
30.9
30.15 30.90 30.10 6,084,200 0 0 0
KCB
7.5
7.5
7.58 7.58 7.48 300 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 0 0 0 0
KDC
57.1
57.1
56.91 57.18 56.73 915,300 0 0 0
KDH
30.1
30.1
30.30 30.30 29.80 1,617,100 0 0 0
KDM
18.5
18.5
18.69 18.69 18.13 5,700 0 0 0
KGM
6.9
6.9
6.94 6.94 6.85 13,900 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.3
6.3
6.16 6.25 6.09 3,305,400 0 0 0
KHP
8.6
8.6
8.60 8.62 8.47 4,500 0 0 0
KHS
8.8
8.8
9.50 9.50 8.70 5,700 0 0 0
KHW
16.5
16.5
16.51 16.51 16.51 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KLB
11.4
11.4
11.30 11.50 11.30 8,400 0 0 0
KMR
3.5
3.5
3.51 3.52 3.45 32,100 0 0 0
KMT
8.5
8.5
7.73 8.48 8.48 100 0 0 0
KOS
39.3
39.3
39.15 39.50 39.05 348,900 0 0 0
KPF
5.5
5.5
5.41 5.68 5.42 754,900 0 0 0
KSB
21.3
21.3
21.16 21.41 20.99 525,500 0 0 0
KSD
3.5
3.5
3.60 3.60 3.50 8,900 0 0 0
KSF
40.9
40.9
40.90 41 40.80 25,500 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2
2
2 2 1.90 38,700 0 0 0
KST
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
22.4
22.4
22.43 22.43 22.43 0 0 0 0
KTS
47.8
47.8
47.50 48.50 45 800 0 0 0
KTT
2.8
2.8
2.70 2.80 2.70 5,900 0 0 0
L10
17.8
17.8
19.11 19.11 17.77 100 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 1,100 0 0 0
L14
44.4
44.4
43.75 44.44 42.67 331,300 0 0 0
L18
36.2
36.2
36.04 36.23 35.45 27,299 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.20 3.10 15,200 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.2
12.2
11.85 12.21 12.21 100 0 0 0
LAI
21.5
21.5
21.50 21.50 21.25 3,200 0 0 0
LAS
13.3
13.3
13.73 13.93 12.77 1,816,300 0 0 0
LAW
24.1
24.1
24.10 24.10 24.10 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
20.8
20.8
18.90 20.80 18.90 4,900 0 0 0
LBM
22.8
22.8
22.84 22.84 22.76 100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.3
11.3
11.16 11.40 11.07 2,782,500 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 140,700 0 0 0
LDG
2.9
2.9
2.90 2.96 2.89 3,096,600 0 0 0
LDP
12.8
12.8
12.80 13 12.80 9,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.0
6.0
6.01 6.01 6.01 200 0 0 0
LG9
6.1
6.1
7 7 6.10 100 0 0 0
LGC
57.9
57.9
57.88 57.88 57.88 0 0 0 0
LGL
4.1
4.1
4.07 4.12 4.02 105,500 0 0 0
LHC
49.9
49.9
48.62 49.86 48.62 5,800 0 0 0
LHG
28.2
28.2
28.47 28.47 27.70 84,200 0 0 0
LIC
15.7
15.7
15.50 16.50 15.50 9,500 0 0 0
LIG
4.4
4.4
4.50 4.70 4.30 1,349,357 0 0 0
LIX
23.4
23.4
23.41 23.41 23.41 2,700 0 0 0
LKW
26.9
26.9
26.83 26.92 26.92 500 0 0 0
LLM
9.2
9.2
9.20 9.20 9.20 1,500 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.4
13.4
13.43 13.43 13.43 0 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMH
2.9
2.9
2.90 3 2.80 169,485 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
15.3
15.3
15.45 15.60 15.20 2,017,700 0 0 0
LPT
6.3
6.3
6.40 6.40 6.30 6,300 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
9.5
9.5
10 10 9.50 12,265 0 0 0
LSS
10.1
10.1
10.14 10.19 9.91 466,900 0 0 0
LTG
25.1
25.1
25 25.20 24.80 147,093 0 0 0
M10
17.7
17.7
17.69 17.69 17.69 700 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
15
15
15.20 15.50 14.60 197,303 0 0 0
MAS
28.8
28.8
26.20 28.80 28.80 1,800 0 0 0
MBB
17.8
17.8
17.61 17.81 17.56 5,896,500 0 0 0
MBG
4.4
4.4
4.40 4.50 4.30 432,439 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.3
19.3
18.77 19.27 16.93 4,521,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.5
7.5
7.41 7.59 7.50 5,500 0 0 0
MCH
84.7
84.7
83.38 84.75 82.41 15,300 0 0 0
MCM
35.8
35.8
35.79 35.88 35.59 4,150 0 0 0
MCO
5.4
5.4
5.70 5.70 5.30 5,100 0 0 0
MCP
35
35
35 35 35 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.24 10.24 10.05 1,400 0 0 0
MDF
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MDG
13.1
13.1
12.50 13.05 13.05 100 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.6
25.6
25.61 25.61 25.61 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.2
6.2
6.20 6.20 5.80 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.9
24.9
24.80 24.90 24.80 1,900 0 0 0
MGC
4.4
4.4
4.44 4.54 4.44 56,800 0 0 0
MGG
32.5
32.5
30 32.50 32.50 200 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
32.6
32.6
33.41 33.41 32.55 1,100 0 0 0
MHC
9.2
9.2
9.17 9.23 8.95 347,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14
14
15 15 14 2,200 0 0 0
MIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MIG
17.0
17.0
16.61 16.99 16.42 60,700 0 0 0
MKP
25.9
25.9
25.89 25.89 25.89 100 0 0 0
MKV
10.3
10.3
10.30 10.30 10.30 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
31
31
32 32 28.50 22,100 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.1
17.1
16.90 17.10 16.80 40,500 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
20.2
20.2
19.59 20.17 20.17 100 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 600 0 0 0
MSB
9.7
9.7
9.77 9.77 9.62 2,744,600 0 0 0
MSH
35.8
35.8
35.60 35.85 35.20 55,100 0 0 0
MSN
62.2
62.2
62.90 63.50 61.80 2,055,200 0 0 0
MSR
14.2
14.2
14 14.50 14.10 60,800 0 0 0
MST
5.7
5.7
5.30 5.80 5.30 5,439,700 0 0 0
MTA
3.5
3.5
3.50 3.70 3.40 21,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 16,500 0 0 0
MTP
9.1
9.1
8.77 9.05 9.05 600 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.9
14.9
14.93 14.93 14.93 201 0 0 0
MVB
19.6
19.6
19.74 19.74 18.42 2,600 0 0 0
MVC
12.6
12.6
12.80 12.80 12.50 98,300 0 0 0
MVN
20.9
20.9
18.10 20.90 18.10 300 0 0 0
MWG
40.3
40.3
39.19 40.58 38.89 5,738,900 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
13.8
13.8
13.91 13.91 13.64 38,300 0 0 0
NAG
8.6
8.6
8.80 8.80 8.50 75,000 0 0 0
NAP
10.2
10.2
11.35 11.35 10.21 1,000 0 0 0
NAS
19.6
19.6
21.60 21.60 19.60 1,500 0 0 0
NAU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NAV
13.1
13.1
13.46 13.46 13.12 600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21
21
20.80 21 20 103,200 0 0 0
NBC
10.9
10.9
10.99 10.99 10.80 71,093 0 0 0
NBE
11.0
11.0
11.03 11.03 10.85 1,100 0 0 0
NBP
12.2
12.2
12.10 12.20 12.20 100 0 0 0
NBT
12.8
12.8
12.78 12.78 12.78 0 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
14.3
14.3
15.10 15.10 13.70 162,190 0 0 0
NCT
84.3
84.3
83.24 84.29 83.15 2,900 0 0 0
ND2
29.3
29.3
29.26 29.26 29.26 0 0 0 0
NDC
147.5
147.5
147.50 147.50 147.50 100 0 0 0
NDN
9.6
9.6
9.50 9.60 9.40 142,800 0 0 0
NDP
20.7
20.7
20.66 20.66 20.66 0 0 0 0
NDT
6.7
6.7
6.80 6.80 6.70 1,500 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.30 6.50 6.30 1,400 0 0 0
NED
4.8
4.8
4.70 4.80 4.70 58,100 0 0 0
NET
60.6
60.6
58.78 60.59 58.78 4,600 0 0 0
NFC
13.5
13.5
13.54 13.54 13.54 0 0 0 0
NHA
16.9
16.9
16.75 16.90 16.65 73,900 0 0 0
NHC
30.8
30.8
28 30.80 30.80 100 0 0 0
NHH
18.5
18.5
18.20 18.49 17.81 806,000 0 0 0
NHT
12
12
11.80 12 12 100 0 0 0
NJC
18.6
18.6
18.59 18.59 18.59 0 0 0 0
NKG
24
24
22.75 24 22.75 11,203,600 0 0 0
NLG
36.2
36.2
35.89 36.19 35.49 737,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.7
18.7
18.83 18.83 18.64 5,400 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 100 0 0 0
NO1
11.5
11.5
11.30 11.50 11 142,400 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.50 4.70 4.50 708,115 0 0 0
NS2
7.9
7.9
6.95 7.94 7.94 100 0 0 0
NSC
67.3
67.3
67.25 68.23 67.16 4,500 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 22,700 0 0 0
NSL
18.8
18.8
18.76 18.76 18.76 4,000 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.6
6.6
6.59 6.77 6.59 2,300 0 0 0
NT2
23.0
23.0
23.21 23.25 22.82 522,400 0 0 0
NTC
185.2
185.2
186.60 186.90 185.20 2,200 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
57.1
57.1
52.53 57.14 57.14 100 0 0 0
NTL
12.8
12.8
12.67 12.77 12.39 545,700 0 0 0
NTP
32.3
32.3
32.26 32.53 31.72 24,900 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 300 0 0 0
NTW
17.2
17.2
17.19 17.19 17.19 0 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NVB
10.2
10.2
10.20 10.30 10 200,113 0 0 0
NVL
16.8
16.8
16.40 16.80 16.20 11,515,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.69 7.69 7.69 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.20 11.50 11.10 13,700 0 0 0
OCB
11
11
10.96 11.13 10.92 983,200 0 0 0
OCH
6.9
6.9
6.80 6.90 6.80 6,200 0 0 0
ODE
43.7
43.7
44.10 44.30 43.60 28,400 0 0 0
OGC
7.1
7.1
7.11 7.21 7.01 285,000 0 0 0
OIL
9.9
9.9
9.77 9.96 9.77 492,300 0 0 0
ONE
5.5
5.5
5.50 5.60 5.40 11,300 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
22.0
22.0
21.92 22.02 21.59 900 0 0 0
ORS
12.6
12.6
12.38 12.64 12.34 892,600 0 0 0
PAC
23.0
23.0
22.79 23.08 22.22 3,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.7
18.7
18.61 18.75 18.41 664,000 0 0 0
PAP
15
15
15 15 15 0 0 0 0
PAS
4.3
4.3
4.30 4.30 4.20 54,500 0 0 0
PAT
90.3
90.3
93.44 93.73 89.28 56,356 0 0 0
PBC
8.9
8.9
9.20 9.20 8.90 33,317 0 0 0
PBP
11.3
11.3
11.30 11.40 11.10 1,800 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
27.9
27.9
27.40 27.90 27.30 1,263,000 0 0 0
PCC
18
18
18.70 18.70 18 200 0 0 0
PCE
18.1
18.1
18.33 18.33 16.84 1,200 0 0 0
PCF
5.4
5.4
5.50 5.50 5.40 100 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PCH
8.6
8.6
8.55 8.64 8.36 31,900 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.1
7.1
7 7.10 7.10 2,000 0 0 0
PDB
8.6
8.6
8.57 8.57 8.57 0 0 0 0
PDC
5.4
5.4
5.50 5.60 5.40 1,100 0 0 0
PDN
91.7
91.7
98.08 100.05 91.41 400 0 0 0
PDR
23.9
23.9
23.76 23.94 22.99 11,794,800 0 0 0
PDV
8.7
8.7
8.74 8.74 8.57 4,800 0 0 0
PEG
4.5
4.5
4.50 4.50 4.50 500 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
36.7
36.7
36.67 36.67 36.67 0 0 0 0
PET
26.8
26.8
26.80 26.80 26 295,400 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 90,000 0 0 0
PGB
17.4
17.4
17.14 17.36 15.14 23,000 0 0 0
PGC
13.0
13.0
13.01 13.01 12.96 25,400 0 0 0
PGD
36.3
36.3
36.32 36.32 36.32 5,100 0 0 0
PGI
21.2
21.2
22.22 22.22 21.17 100 0 0 0
PGN
7.6
7.6
7.59 8.30 7.59 3,400 0 0 0
PGS
27.0
27.0
27.01 27.01 27.01 210 0 0 0
PGT
3.3
3.3
3.10 3.30 3 18,900 0 0 0
PGV
23.2
23.2
23.20 23.20 23.20 3,400 0 0 0
PHC
6.2
6.2
6.22 6.33 6.14 79,700 0 0 0
PHH
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHP
20.2
20.2
19.97 20.17 20.07 7,000 0 0 0
PHR
47.5
47.5
47.20 47.50 46.80 165,100 0 0 0
PHS
15.8
15.8
15.75 15.75 15.75 0 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
13.3
13.3
13.27 13.27 12.32 1,600 0 0 0
PIS
10
10
10 10 10 100 0 0 0
PIT
6.1
6.1
6.50 6.50 6.05 73,900 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJT
9.1
9.1
9.12 9.12 9.12 0 0 0 0
PLC
29.7
29.7
29.32 29.70 29.32 87,412 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.20 4.29 4.12 26,900 0 0 0
PLX
32.7
32.7
32.62 32.82 32.29 304,900 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 0 0 0 0
PMC
72.2
72.2
72.32 72.32 72.23 1,600 0 0 0
PMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PMJ
22.2
22.2
22.20 22.20 22.20 100 0 0 0
PMP
11.2
11.2
11.81 11.81 11.25 200 0 0 0
PMS
24.6
24.6
24.63 24.63 24.63 0 0 0 0
PMT
8.2
8.2
8.21 8.21 8.21 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.5
8.5
8.47 8.50 8.47 1,900 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
78.9
78.9
79.03 79.13 77.74 483,600 0 0 0
PNP
17.2
17.2
17.21 17.21 17.21 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
POT
17.4
17.4
17.40 17.40 17.40 300 0 0 0
POV
8.2
8.2
8.20 8.20 8.20 51 0 0 0
POW
11.2
11.2
11.10 11.25 11.10 2,564,200 0 0 0
PPC
12.6
12.6
12.60 12.86 12.52 161,800 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 3,000 0 0 0
PPH
23.2
23.2
23.12 23.31 23.12 21,600 0 0 0
PPP
13.0
13.0
13.30 14.09 12.95 2,100 0 0 0
PPS
10.5
10.5
10.50 10.50 10.20 9,600 0 0 0
PPY
8.2
8.2
7.81 8.55 8.18 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.3
19.3
19.49 19.49 19.30 1,000 0 0 0
PRE
18.0
18.0
17.96 17.96 17.96 0 0 0 0
PRT
10.5
10.5
10.70 11 10.40 34,000 0 0 0
PSB
6
6
6.10 6.10 5.70 2,000 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.2
12.2
12.14 12.23 11.85 20,400 0 0 0
PSE
10.1
10.1
10.20 10.20 10.10 7,100 0 0 0
PSH
10.1
10.1
10.15 10.40 9.90 818,200 0 0 0
PSI
8.8
8.8
8.70 8.80 8.60 55,700 0 0 0
PSL
11.1
11.1
11.16 11.16 11.07 400 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.40 6.40 6.30 1,100 0 0 0
PSW
7.4
7.4
7.44 7.44 7.35 21,300 0 0 0
PTB
55.4
55.4
55.54 55.73 55.25 28,200 0 0 0
PTC
6.2
6.2
6.25 6.25 6.10 61,900 0 0 0
PTD
5.5
5.5
5.06 5.50 5.50 600 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTI
40.1
40.1
40.10 40.10 40.10 299 0 0 0
PTL
4.0
4.0
4.02 4.06 4 180,100 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
7.9
7.9
8.10 8.50 7.90 13,000 0 0 0
PTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PTV
4.3
4.3
4.20 4.30 4.20 1,500 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 117,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.9
20.9
20.70 21 20.60 69,500 0 0 0
PVC
15.1
15.1
14.90 15.10 14.70 655,000 0 0 0
PVD
27.5
27.5
27 27.50 27 2,665,100 0 0 0
PVG
8.2
8.2
7.94 8.30 7.94 81,100 0 0 0
PVI
42.2
42.2
42.25 42.25 42.25 23,800 0 0 0
PVM
12.8
12.8
12.90 12.90 12 7,800 0 0 0
PVO
5
5
5.50 5.60 5 1,700 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
37.9
37.9
37.40 37.90 37.10 2,535,100 0 0 0
PVT
23.4
23.4
22.91 23.41 22.91 3,015,300 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.7
3.7
3.60 3.70 3.60 1,000 0 0 0
PWS
9.3
9.3
9.28 9.28 9.28 0 0 0 0
PXI
2.8
2.8
2.70 2.90 2.70 39,800 0 0 0
PXL
9
9
8.90 9 8.80 215,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.6
4.6
4.60 4.60 4.50 202,100 0 0 0
PXT
3.6
3.6
3.60 3.60 3.50 30,000 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
11
11
11 11.20 10.70 641,000 0 0 0
QHD
34.7
34.7
34.67 34.67 34.67 0 0 0 0
QHW
30.7
30.7
30.70 30.70 30.70 100 0 0 0
QNC
8
8
8 8 8 0 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
40.7
40.7
40.44 40.81 40.25 601,700 0 0 0
QNT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.9
6.9
6.89 6.89 6.89 0 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
QTP
14.2
14.2
14.03 14.22 13.93 216,100 0 0 0
RAL
101.4
101.4
101.58 101.58 100.52 24,300 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
RCC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
RCL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
RDP
9.4
9.4
9.40 9.50 9.32 441,400 0 0 0
REE
48.2
48.2
48.61 48.78 47.92 288,300 0 0 0
RIC
4.1
4.1
4.10 4.20 4.10 2,100 0 0 0
RTB
18
18
18 18 18 0 0 0 0
S4A
32.6
32.6
32.81 32.90 32.62 1,400 0 0 0
S55
46.9
46.9
46.91 46.91 46.91 100 0 0 0
S72
4
4
4 4 4 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.7
8.7
8.57 8.86 8.48 131,500 0 0 0
SAB
58.7
58.7
58.08 59.02 58.08 528,200 0 0 0
SAC
8.9
8.9
8.80 8.90 8.80 600 0 0 0
SAF
48.2
48.2
48.22 48.22 48.22 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.56 6.60 6.42 276,800 0 0 0
SAS
23.5
23.5
23.82 23.82 23.34 2,600 0 0 0
SAV
12.6
12.6
12.68 12.68 12.21 2,200 0 0 0
SB1
6.2
6.2
7.24 7.24 6.22 200 0 0 0
SBA
23.3
23.3
23.45 23.45 22.99 27,800 0 0 0
SBB
14.8
14.8
14.80 17.40 14.80 13,900 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 2,900 0 0 0
SBG
16.4
16.4
16.40 16.60 15.90 482,500 0 0 0
SBH
48.3
48.3
48.27 48.27 48.27 1,300 0 0 0
SBL
7.4
7.4
7.41 7.41 7.41 200 0 0 0
SBM
27.7
27.7
27.65 27.65 27.65 0 0 0 0
SBR
7.7
7.7
10.07 10.07 7.73 1,300 0 0 0
SBS
7.3
7.3
7.10 7.30 7 944,100 0 0 0
SBT
13.2
13.2
13.15 13.25 13 1,414,600 0 0 0
SBV
9.9
9.9
9.89 9.89 9.89 0 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 800 0 0 0
SCG
66.1
66.1
65.90 66.10 65.70 69,200 0 0 0
SCI
12.5
12.5
12.50 12.60 12.20 30,100 0 0 0
SCJ
4.1
4.1
4.10 4.20 4.10 8,200 0 0 0
SCL
18.6
18.6
18.50 18.80 18.50 8,400 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.0
7.0
7 7.09 6.88 3,310,400 0 0 0
SCS
62.0
62.0
62.04 62.23 61.48 28,300 0 0 0
SCY
11.2
11.2
11.23 11.23 11.23 200 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
5
5
5 5 5 14,550 0 0 0
SD5
6.8
6.8
6.77 6.77 6.77 21,300 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 69,100 0 0 0
SD9
8.1
8.1
8 8.10 8 27,900 0 0 0
SDA
6.3
6.3
6.30 6.40 6.10 90,900 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
1.9
1.9
2 2 1.90 97,700 0 0 0
SDG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29
29
29 29 29 1 0 0 0
SDN
26.3
26.3
26.35 26.35 26.35 0 0 0 0
SDU
19.5
19.5
19.10 19.90 19.50 2,900 0 0 0
SDV
28.3
28.3
28.18 28.28 28.18 21,700 0 0 0
SEB
44.2
44.2
40.98 44.88 44.20 2,900 0 0 0
SED
17.5
17.5
17.52 17.52 17.24 23,400 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
19.6
19.6
18.47 19.62 19.53 400 0 0 0
SFG
8.0
8.0
7.88 8.00 7.88 9,200 0 0 0
SFI
29.5
29.5
29.38 29.71 28.48 3,500 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.6
11.6
11.64 11.73 11.55 2,362 0 0 0
SGC
70.3
70.3
70.29 70.29 70.29 0 0 0 0
SGD
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.3
15.3
17.80 17.80 14.50 2,300 0 0 0
SGN
64.0
64.0
62.68 64.81 63.16 3,600 0 0 0
SGP
16
16
16 16 15.80 26,000 0 0 0
SGR
19.4
19.4
19.37 19.42 19.23 8,800 0 0 0
SGT
11.9
11.9
11.95 11.95 11.80 25,800 0 0 0
SHA
4.7
4.7
4.69 4.70 4.56 24,300 0 0 0
SHB
10.2
10.2
10.25 10.30 10.15 14,404,500 0 0 0
SHE
8.9
8.9
8.60 9.30 8.90 200 0 0 0
SHI
13.7
13.7
13.70 13.70 13.65 112,900 0 0 0
SHN
6.9
6.9
6.90 6.90 6.90 300 0 0 0
SHP
28.8
28.8
28.76 28.81 28.76 3,100 0 0 0
SHS
18.8
18.8
18.30 18.80 18.20 19,141,300 0 0 0
SID
12.2
12.2
13.90 13.90 12.20 7,500 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 500 0 0 0
SJ1
12.7
12.7
12.69 12.69 12.69 0 0 0 0
SJD
14.9
14.9
14.90 15 14.85 35,100 0 0 0
SJE
21.5
21.5
21.10 21.50 21.10 4,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 1 0 0 0
SJM
5.4
5.4
5.50 5.50 5.40 1,500 0 0 0
SJS
70.2
70.2
70.30 72.50 69.50 209,100 0 0 0
SKG
13.3
13.3
13.23 13.32 12.95 250,700 0 0 0
SKH
27.8
27.8
28 28 27.70 6,700 0 0 0
SKV
46.2
46.2
45.36 46.20 46.11 1,700 0 0 0
SLS
141.3
141.3
141.10 141.30 140 7,400 0 0 0
SMA
8.2
8.2
8.02 8.16 8.16 200 0 0 0
SMB
33.7
33.7
32.90 33.86 32.95 4,000 0 0 0
SMC
10.2
10.2
10.05 10.20 10 113,700 0 0 0
SMN
12.0
12.0
12.26 12.26 11.98 1,000 0 0 0
SMT
5.7
5.7
5.60 6.10 5.60 8,600 0 0 0
SNZ
27.4
27.4
26.70 27.40 26.80 900 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
20.9
20.9
20.90 20.90 20.90 130 0 0 0
SPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SPD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.2
3.2
3.30 3.30 3.20 35,900 0 0 0
SPM
11
11
11 11 11 100 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.8
3.8
3.80 3.90 3.60 514,254 0 0 0
SRB
2.1
2.1
2.10 2.30 2.10 20,400 0 0 0
SRC
26.4
26.4
25.26 26.44 25.26 8,300 0 0 0
SRF
7.8
7.8
7.85 7.90 7.50 6,700 0 0 0
SRT
5.6
5.6
5.60 5.60 5.60 3,300 0 0 0
SSB
20.0
20.0
19.97 19.97 19.79 1,005,100 0 0 0
SSC
28.2
28.2
28.21 28.21 28.21 0 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
64.2
64.2
63.40 64.20 63.30 74,900 0 0 0
SSI
32.2
32.2
31.70 32.15 31.35 15,687,700 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
18.2
18.2
18.30 18.45 18.15 170,800 0 0 0
STB
26.6
26.6
26.30 26.60 25.85 18,259,600 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
STG
49.3
49.3
49.30 49.30 49.30 0 0 0 0
STH
14
14
14 14 13.30 11,400 0 0 0
STK
26
26
26.30 26.30 25.90 18,100 0 0 0
STP
6.9
6.9
6.92 6.92 6.92 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
21.4
21.4
21.40 21.40 21.40 300 0 0 0
SVC
26.7
26.7
27.57 27.57 26.56 1,400 0 0 0
SVD
2.6
2.6
2.60 2.68 2.45 59,900 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.0
54.0
54.71 54.71 54.03 400 0 0 0
SVN
3.8
3.8
3.80 3.80 3.80 200 0 0 0
SVT
10.1
10.1
9.48 10.06 10.06 400 0 0 0
SWC
23.2
23.2
23.20 23.20 23.20 2,875 0 0 0
SZB
29.4
29.4
29.43 29.43 29.43 0 0 0 0
SZC
34.3
34.3
33.85 34.33 33.61 887,500 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 1,400 0 0 0
SZG
35.1
35.1
35.08 35.08 35.08 0 0 0 0
SZL
37
37
36.75 37 36.60 4,600 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TA9
10.4
10.4
10.40 10.50 10.40 3,100 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.5
36.5
35.36 36.53 36.20 500 0 0 0
TBD
75
75
75 75 75 840 0 0 0
TBH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.0
8.0
8.07 8.07 7.77 78,500 0 0 0
TCB
14.8
14.8
14.57 14.84 14.45 2,109,500 0 0 0
TCD
6.0
6.0
5.90 6.01 5.87 976,200 0 0 0
TCH
12.9
12.9
13.05 13.15 12.65 6,234,900 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.7
34.7
34.68 34.96 34.68 20,200 0 0 0
TCM
37.5
37.5
37.68 37.68 36.95 489,500 0 0 0
TCO
9.1
9.1
9.18 9.30 8.90 45,700 0 0 0
TCR
3.4
3.4
3.36 3.36 3.36 0 0 0 0
TCT
22.8
22.8
22.80 22.80 22.25 2,600 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.7
9.7
9.69 9.79 9.50 161,400 0 0 0
TDF
15.8
15.8
15.77 15.77 15.77 0 0 0 0
TDG
3.7
3.7
3.72 3.80 3.71 75,900 0 0 0
TDH
4.7
4.7
4.67 4.79 4.63 66,600 0 0 0
TDM
38.5
38.5
38.67 38.67 38.24 7,200 0 0 0
TDN
8.6
8.6
8.57 8.57 8.40 22,000 0 0 0
TDP
25.1
25.1
26.01 26.01 25.14 161,700 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 0 0 0 0
TDT
6.6
6.6
6.60 6.60 6.50 62,900 0 0 0
TDW
46.8
46.8
43.80 46.85 46.85 800 0 0 0
TED
37.1
37.1
37.07 37.07 37.07 0 0 0 0
TEG
9.9
9.9
9.81 9.88 9.71 6,500 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.5
7.5
8 8 7.50 8,900 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
11
11
11 11 11 100 0 0 0
THD
34.9
34.9
34.90 34.90 34.80 2,227 0 0 0
THG
33.2
33.2
33.15 33.23 33.02 15,200 0 0 0
THM
12.4
12.4
12.36 12.36 12.36 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
7.8
7.8
7.83 7.83 7.83 100 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.8
11.8
11.76 11.76 11.76 9,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.8
22.8
21.90 23.18 21.90 3,310 0 0 0
TIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TIG
12
12
13 13.20 11.70 7,925,442 0 0 0
TIN
12.2
12.2
12.19 12.19 12.19 100 0 0 0
TIP
23.7
23.7
23.36 23.71 23.26 159,800 0 0 0
TIS
4.2
4.2
4.20 4.30 4.10 44,000 0 0 0
TIX
33.1
33.1
33.09 33.09 33.09 0 0 0 0
TJC
10.9
10.9
10.89 10.89 10.89 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.9
6.9
7 7 6.80 176,135 0 0 0
TKU
10.4
10.4
10.40 10.40 10.40 400 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLD
5.3
5.3
5.26 5.35 5.25 902,300 0 0 0
TLG
47.3
47.3
47.58 48.03 47.14 42,400 0 0 0
TLH
8.2
8.2
8.02 8.20 7.97 709,800 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLT
12.5
12.5
12.52 12.52 12.52 0 0 0 0
TMB
39.6
39.6
38.66 39.63 37.50 9,103 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
58.8
58.8
57.69 59.96 58.16 3,500 0 0 0
TMS
40.8
40.8
40.69 40.79 40.59 5,100 0 0 0
TMT
15.5
15.5
15.50 15.50 15.50 600 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
9.7
9.7
10.76 10.76 9.69 200 0 0 0
TN1
13.5
13.5
13.55 13.55 13.46 300 0 0 0
TNA
5.6
5.6
5.70 5.74 5.57 23,100 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
63.5
63.5
59.51 63.48 55.44 300 0 0 0
TNG
18.1
18.1
17.79 18.33 17.79 2,600,900 0 0 0
TNH
16.5
16.5
16.54 16.63 16.34 270,600 0 0 0
TNI
2.7
2.7
2.69 2.71 2.67 68,700 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.8
4.8
4.79 4.81 4.69 640,100 0 0 0
TNW
9
9
9 9 9 0 0 0 0
TOS
33.0
33.0
33.42 33.42 32.54 14,300 0 0 0
TOT
15.9
15.9
15.38 15.90 15.90 100 0 0 0
TOW
16.1
16.1
16.12 16.12 16.12 300 0 0 0
TPB
16.5
16.5
16.44 16.54 16.30 2,428,400 0 0 0
TPC
5.7
5.7
5.32 5.68 5.68 100 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 0 0 0 0
TPP
9.1
9.1
9.10 9.10 9.10 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
10.9
10.9
10.87 10.87 10.87 0 0 0 0
TRA
77.2
77.2
73.73 78.88 73.73 12,100 0 0 0
TRC
31
31
31 31 31 100 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 0 0 0 0
TRT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.8
43.8
43.73 43.83 43.73 2,200 0 0 0
TSC
3.8
3.8
3.72 3.88 3.73 804,400 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
32.8
32.8
32.78 32.78 32.78 100 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.1
8.1
7.98 8.05 7.96 1,175,300 0 0 0
TTC
12.2
12.2
12.01 12.20 12.20 100 0 0 0
TTD
71.5
71.5
71.53 71.53 71.53 100 0 0 0
TTE
10.3
10.3
11 11 10.25 500 0 0 0
TTF
4.2
4.2
4.18 4.26 4.10 1,162,200 0 0 0
TTH
3.9
3.9
3.90 4 3.80 269,500 0 0 0
TTL
8.1
8.1
8.10 8.10 7.60 10,200 0 0 0
TTN
7.4
7.4
7.49 7.49 7.40 87,800 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33
33
33 33 33 0 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
18.1
18.1
17.91 18.11 17.91 700 0 0 0
TV2
38.2
38.2
38.50 38.50 37.20 264,800 0 0 0
TV3
11
11
11.20 11.40 11 7,300 0 0 0
TV4
12.2
12.2
12.20 12.20 12.20 3,100 0 0 0
TV6
3.9
3.9
3.90 3.90 3.90 100 0 0 0
TVA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TVB
5.1
5.1
5.12 5.20 5.09 89,100 0 0 0
TVD
12.6
12.6
12.83 12.92 12.54 33,700 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.30 6.40 6.20 201,340 0 0 0
TVS
18.2
18.2
18.23 18.32 18 25,600 0 0 0
TVT
15.3
15.3
15.25 15.25 15.11 3,400 0 0 0
TW3
14.3
14.3
14.32 14.32 14.32 100 0 0 0
TXM
4.4
4.4
3.90 4.40 3.80 5,400 0 0 0
TYA
9.8
9.8
9.96 9.96 9.76 12,600 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.8
8.8
8.80 8.80 8.70 8,100 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
9.3
9.3
9.29 9.29 9.29 200 0 0 0
UIC
32
32
31.80 32 31.80 300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.1
8.1
8.20 8.20 8.10 31,900 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 1 0 0 0
UPH
10.6
10.6
10.60 10.60 10.60 100 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
USD
12.7
12.7
12.68 12.68 12.68 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6
6
5.90 6.10 5.80 5,500 0 0 0
VAB
6.7
6.7
6.60 6.70 6.50 171,566 0 0 0
VAF
11.4
11.4
10.94 11.68 10.84 1,600 0 0 0
VAV
39.2
39.2
39.23 39.23 39.23 0 0 0 0
VBB
9.5
9.5
9.48 9.48 9.48 800 0 0 0
VBC
16.6
16.6
16.89 16.89 16.62 200 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
13.1
13.1
13.10 13.10 13.10 100 0 0 0
VC1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VC2
10.3
10.3
10.20 10.40 10.10 196,400 0 0 0
VC3
21.4
21.4
21.16 21.43 20.89 713,900 0 0 0
VC6
10.3
10.3
10.04 10.30 10.30 400 0 0 0
VC7
14.7
14.7
14.70 14.80 14.10 427,100 0 0 0
VC9
5.6
5.6
5.90 5.90 5.40 5,100 0 0 0
VCA
8.6
8.6
8.70 8.70 8.60 1,700 0 0 0
VCB
81.2
81.2
81.50 81.50 80.10 1,961,300 0 0 0
VCC
13.5
13.5
14.42 14.42 13.26 16,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
195
195
195 195 195 0 0 0 0
VCG
21.3
21.3
20.85 21.25 20.76 4,646,500 0 0 0
VCI
31.5
31.5
31.22 31.56 30.88 3,598,900 0 0 0
VCM
15.7
15.7
14.60 15.70 15.70 100 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VCR
22.8
22.8
22.80 22.90 22.80 3,600 0 0 0
VCS
53.3
53.3
52.71 53.30 52.62 17,742 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VCX
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
16
16
16 16 16 0 0 0 0
VDN
14.8
14.8
14.83 14.83 14.83 0 0 0 0
VDP
28.9
28.9
28.93 28.93 28.93 0 0 0 0
VDS
14.6
14.6
14.39 14.62 14.22 234,200 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VE3
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
5.2
5.2
5.30 5.30 4.90 33,600 0 0 0
VE9
2.1
2.1
2 2.20 2 6,500 0 0 0
VEA
33.4
33.4
33.30 33.50 33.10 392,400 0 0 0
VEC
8.7
8.7
8.80 8.80 8.70 1,400 0 0 0
VEF
113.5
113.5
113 113.80 110 7,000 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
32.0
32.0
32.96 32.96 31.46 11,900 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 0 0 0 0
VFG
34.4
34.4
34.82 34.82 34.43 5,000 0 0 0
VFR
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VGC
52.6
52.6
51.70 52.70 51.50 477,500 0 0 0
VGG
32.8
32.8
32.96 32.96 32.40 1,000 0 0 0
VGI
25
25
24.80 25.10 24.60 435,352 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
29.4
29.4
31.22 31.22 29.36 1,000 0 0 0
VGS
21.9
21.9
21.24 22 21.05 906,600 0 0 0
VGT
11.5
11.5
11.48 11.58 11.39 105,932 0 0 0
VGV
29.5
29.5
29.50 29.50 29.50 100 0 0 0
VHC
58.2
58.2
56.67 58.36 56.67 1,374,900 0 0 0
VHD
13.8
13.8
13.50 13.90 13.50 1,000 0 0 0
VHE
3.2
3.2
3.10 3.20 3 87,200 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.8
2.8
2.90 2.90 2.60 1,647,700 0 0 0
VHH
3.2
3.2
3.40 3.40 3.20 1,096 0 0 0
VHL
15.4
15.4
15 15.40 15.40 100 0 0 0
VHM
39.5
39.5
39.90 39.95 39.30 5,227,500 0 0 0
VIB
15.0
15.0
14.97 15.05 14.84 2,102,000 0 0 0
VIC
43.2
43.2
43.20 43.30 42.30 2,813,900 0 0 0
VID
4.6
4.6
4.58 4.59 4.58 8,800 0 0 0
VIE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 700 0 0 0
VIG
7.7
7.7
7.70 7.80 7.60 236,000 0 0 0
VIH
10.1
10.1
10.06 10.06 10.06 0 0 0 0
VIN
19.0
19.0
18.99 18.99 18.99 100 0 0 0
VIP
10.5
10.5
10.46 10.46 10.27 169,500 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
16.6
16.6
15.90 16.60 15.30 15,400 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.1
14.1
13.76 14.09 13.72 16,399,400 0 0 0
VJC
104.3
104.3
105 105 103.70 728,300 0 0 0
VLA
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
VLB
32.3
32.3
32.36 32.36 31.90 98,200 0 0 0
VLC
15.8
15.8
15.70 15.90 15.60 70,600 0 0 0
VLG
3.7
3.7
3.80 3.80 3.70 300 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.3
7.3
7.27 7.36 7.27 5,100 0 0 0
VMD
17.3
17.3
17.60 17.90 17.30 5,000 0 0 0
VMG
3.4
3.4
3.40 3.40 3.10 14,500 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
19.7
19.7
19.70 19.70 19.70 200 0 0 0
VNA
11.8
11.8
11.71 11.76 11.76 100 0 0 0
VNB
8.6
8.6
8.70 8.80 8.60 14,400 0 0 0
VNC
49.1
49.1
49.09 49.09 49.09 0 0 0 0
VND
18.5
18.5
18.31 18.52 18.01 18,447,000 0 0 0
VNE
6.9
6.9
6.95 6.96 6.92 679,300 0 0 0
VNF
7.3
7.3
7.33 7.33 7.33 100 0 0 0
VNG
8.0
8.0
8.10 8.10 7.95 15,000 0 0 0
VNH
2.3
2.3
2.30 2.40 2.30 34,800 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
12.9
12.9
12.94 12.94 12.94 0 0 0 0
VNM
65.7
65.7
65.66 66.05 64.97 3,061,900 0 0 0
VNP
12.6
12.6
12 12.60 12 2,600 0 0 0
VNR
21.6
21.6
21.82 22.20 21.63 4,500 0 0 0
VNS
11.9
11.9
11.60 11.87 11.56 24,500 0 0 0
VNT
45.1
45.1
45.10 45.10 45.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.2
5.2
5.20 5.20 5.20 600 0 0 0
VNZ
690
690
690 696.70 690 865 0 0 0
VOC
19.0
19.0
18.89 19.36 17.86 25,000 0 0 0
VOS
10.9
10.9
10.80 10.85 10.60 737,600 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
17.4
17.4
17.47 17.47 17.09 11,907,200 0 0 0
VPD
22.2
22.2
22.22 22.22 21.84 12,900 0 0 0
VPG
15.6
15.6
15.57 15.67 15.24 1,043,500 0 0 0
VPH
8.2
8.2
8.20 8.31 8.15 66,100 0 0 0
VPI
45.2
45.2
45 45.17 44.83 1,034,400 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 1 0 0 0
VPS
9.5
9.5
10.16 10.16 9.50 400 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
13.0
13.0
12.96 12.96 12.96 600 0 0 0
VRC
8.1
8.1
7.89 8.09 7.88 7,300 0 0 0
VRE
22.7
22.7
22.65 22.85 22.55 2,628,400 0 0 0
VRG
23.0
23.0
22.96 23.40 23.04 12,900 0 0 0
VSA
19.2
19.2
19.16 19.16 19.16 100 0 0 0
VSC
18.3
18.3
18.06 18.31 17.99 190,600 0 0 0
VSE
6.4
6.4
6.60 6.60 6.30 5,200 0 0 0
VSF
37.8
37.8
36.20 38 36.30 2,600 0 0 0
VSH
42.5
42.5
42.54 42.59 42.45 97,100 0 0 0
VSI
19.1
19.1
19.12 19.12 19.12 0 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VSN
19.0
19.0
19.03 19.03 19.03 100 0 0 0
VTA
3.9
3.9
4 4 3.90 100 0 0 0
VTB
11.7
11.7
11 11.70 10.25 67,200 0 0 0
VTC
8.8
8.8
8.20 8.76 8.20 200 0 0 0
VTD
7.5
7.5
7.50 7.60 7.40 40,100 0 0 0
VTE
6.3
6.3
6.31 6.31 6.31 0 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
10.3
10.3
10.60 10.60 10.30 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
28.5
28.5
28.53 28.53 28.04 4,314 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.8
8.8
8.79 8.81 8.77 71,200 0 0 0
VTP
48
48
47.30 48 47.20 366,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.4
19.4
19.90 20 19 7,500 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 4 12,400 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.23 153,700 0 0 0
VUA
23
23
23.50 23.70 23 6,900 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VWS
15.3
15.3
17.67 17.67 15.29 200 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
162.9
162.9
162.95 162.95 162.95 0 0 0 0
WSB
48.3
48.3
48.22 48.31 48.31 100 0 0 0
WSS
6.2
6.2
6.30 6.30 6.10 24,400 0 0 0
X20
8.3
8.3
8.20 8.30 8.20 600 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
6.8
6.8
6.94 6.94 6.77 1,200 0 0 0
XMD
8.3
8.3
8.30 8.30 8.30 100 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
6
6
6 6 6 0 0 0 0
YBM
8.4
8.4
8.31 8.39 8.02 400 0 0 0
YEG
11.3
11.3
11.85 11.85 11.15 446,900 0 0 0
YTC
62.4
62.4
45.61 62.44 62.44 1,000 0 0 0
^BB
232.6
232.6
231.86 233.92 229.11 595,101 0 0 0
^BDS
875.9
875.9
874.38 880 857.23 4,153,347 0 0 0
^BH
1,073.1
1,073.1
1,077.02 1,084.64 1,067.11 84,577 0 0 0
^BL
2,145.3
2,145.3
2,109.39 2,158.51 2,086.74 3,717,777 0 0 0
^CAOSU
235.1
235.1
232.21 236.94 229.98 1,745,935 0 0 0
^CBTS
1,686.7
1,686.7
1,657.41 1,695.94 1,643.70 1,054,583 0 0 0
^CK
1,312.4
1,312.4
1,290.26 1,312.87 1,271.23 9,761,067 0 0 0
^CNTT
3,898.3
3,898.3
3,877.23 3,901.69 3,854.27 1,062,177 0 0 0
^CSSK
1,808.8
1,808.8
1,802.79 1,820.30 1,778.07 101,274 0 0 0
^DAUKHI
623.5
623.5
623.08 626.07 615.60 1,435,710 0 0 0
^DNP
746.8
746.8
738.48 749.34 689.08 3,056,090 0 0 0
^DUOCPHAM
3,196.4
3,196.4
3,161.50 3,203.22 3,141.44 839,731 0 0 0
^DVLTAUGT
111.2
111.2
111.54 111.84 110.27 18,299 0 0 0
^DVTVHT
844.5
844.5
847.59 852.60 827.97 221,463 0 0 0
^GELEX
1,075.6
1,075.6
1,058.80 1,076.21 1,052.63 5,451,435 0 0 0
^GIAODUC
887.3
887.3
882.58 893.97 860.18 150,667 0 0 0
^HASTC
227.3
227.3
225.73 227.27 223.39 78,808,318 0 0 0
^HK
637.5
637.5
642.79 648.72 631.21 221,263 0 0 0
^KK
694.6
694.6
685.35 695.18 679.25 2,102,853 0 0 0
^LARGECAP
1,788.2
1,788.2
1,781.56 1,796.92 1,757.93 3,491,403 0 0 0
^LOUIS
317.8
317.8
316.43 321.02 313.94 516,253 0 0 0
^MIDCAP
761.8
761.8
758.39 766.66 750.93 4,920,882 0 0 0
^NANGLUONG
994.2
994.2
990.12 1,000.74 982.48 723,229 0 0 0
^NH
1,437.8
1,437.8
1,431.15 1,442.95 1,414.44 4,577,844 0 0 0
^NHUA
948.3
948.3
943.22 952.06 935.53 286,494 0 0 0
^NLN
84.6
84.6
86.67 87.68 83.78 10,857,159 0 0 0
^PHANBON
2,678.4
2,678.4
2,651.18 2,686.52 2,627.65 1,397,717 0 0 0
^SMALLCAP
821.1
821.1
817.37 825.65 806.23 1,045,114 0 0 0
^SPCS
592.8
592.8
597.83 605.41 584.64 222,576 0 0 0
^SXHGD
602.8
602.8
602.08 607.66 594.11 598,166 0 0 0
^SXNHC
1,455.2
1,455.2
1,442.73 1,456.82 1,427.80 1,181,925 0 0 0
^SXPT
1,258.7
1,258.7
1,259.71 1,265.98 1,242.52 423,519 0 0 0
^SXTBMM
185.3
185.3
183.93 186.02 180.84 286,674 0 0 0
^TBD
1,120.8
1,120.8
1,106.82 1,122.14 1,097.29 6,503,223 0 0 0
^TCK
161.4
161.4
158.21 162.27 157.32 198,781 0 0 0
^THEP
2,562.4
2,562.4
2,501.89 2,563.45 2,496.81 18,636,997 0 0 0
^TI
859.3
859.3
861.49 864.77 849.83 874,001 0 0 0
^TPDU
1,857.2
1,857.2
1,857.33 1,873.69 1,839.56 1,999,242 0 0 0
^UPCOM
85.1
85.1
84.88 85.13 84.43 23,585,183 0 0 0
^VLXD
3,165.9
3,165.9
3,092.80 3,165.85 3,087.43 17,278,438 0 0 0
^VN30
1,091.9
1,091.9
1,083.60 1,091.87 1,076.36 147,447,600 0 0 0
^VNINDEX
1,096.3
1,096.3
1,091.26 1,096.30 1,082.29 562,157,577 0 0 0
^VTKB
589.9
589.9
590.48 593.92 585.08 440,698 0 0 0
^XD
948.9
948.9
943.55 952.73 937.21 1,270,274 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |