DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/12/2023

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 20/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.7
31.7
30.80 31.71 30.80 2,300 0 0 0
AAA
9.3
9.3
9.20 9.27 9.14 1,029,500 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.7
9.7
9.64 9.65 9.64 1,000 0 0 0
AAS
8.5
8.5
8.40 8.60 8.30 1,012,942 0 0 0
AAT
4.9
4.9
4.87 4.97 4.88 59,900 0 0 0
AAV
4.3
4.3
4.20 4.30 4.20 147,263 0 0 0
ABB
8
8
8 8 7.90 420,890 0 0 0
ABC
12.7
12.7
12.84 12.84 12.27 3,000 0 0 0
ABI
24.7
24.7
24.75 24.75 24.08 20,500 0 0 0
ABR
11.7
11.7
12.17 12.17 11.51 800 0 0 0
ABS
5.7
5.7
5.68 5.70 5.65 337,900 0 0 0
ABT
33.2
33.2
33.63 33.63 33.16 100 0 0 0
ABW
9.9
9.9
10 10 9.80 110,600 0 0 0
ACB
19.5
19.5
19.36 19.53 19.36 8,859,100 0 0 0
ACC
12.3
12.3
12.25 12.35 12.20 67,500 0 0 0
ACE
34.1
34.1
32.19 34.15 32.19 23,800 0 0 0
ACL
11.9
11.9
11.85 11.85 11.40 72,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 300 0 0 0
ACV
62.3
62.3
63.80 63.80 61.30 391,200 0 0 0
ADC
17.1
17.1
17.17 17.17 17.08 500 0 0 0
ADG
21.3
21.3
21.85 23.15 21.10 3,900 0 0 0
ADS
12.2
12.2
12.14 12.37 12.09 156,300 0 0 0
AFX
9
9
9 9 8.90 9,700 0 0 0
AG1
7.3
7.3
7.31 7.31 7.31 500 0 0 0
AGG
20
20
20 20.08 19.68 448,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.4
22.4
22.95 22.95 22.32 1,600 0 0 0
AGR
16.1
16.1
15.95 16.25 15.90 831,900 0 0 0
AGX
33.9
33.9
33.93 33.93 33.93 300 0 0 0
AIC
14.8
14.8
14.80 14.90 14.80 2,000 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 100 0 0 0
ALV
3.8
3.8
3.80 3.80 3.80 31,300 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.40 8.50 8.30 400 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
9.8
9.8
9.81 10.11 9.81 6,400 0 0 0
AMV
3.9
3.9
4 4.10 3.80 1,360,932 0 0 0
ANT
8.8
8.8
9.08 9.08 8.84 16,800 0 0 0
ANV
30.3
30.3
30 30.35 30 346,100 0 0 0
APF
42.8
42.8
42.52 42.75 42.52 3,600 0 0 0
APG
11.2
11.2
10.75 11.25 10.70 1,328,900 0 0 0
APH
7.5
7.5
7.42 7.48 7.39 167,700 0 0 0
API
5.7
5.7
5.70 5.80 5.70 237,178 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 0 0 0 0
APS
6.8
6.8
6.80 6.90 6.70 212,215 0 0 0
ARM
32.4
32.4
36.03 36.03 32.45 100 0 0 0
ASG
19.7
19.7
19.82 19.82 19.73 600 0 0 0
ASM
9.1
9.1
8.97 9.08 8.91 1,163,000 0 0 0
ASP
4.9
4.9
5.03 5.04 4.91 59,200 0 0 0
AST
48.8
48.8
48.04 48.82 48.04 5,900 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 56 0 0 0
AVC
51.1
51.1
50.87 51.23 50.87 1,100 0 0 0
BAB
11.8
11.8
11.72 11.91 11.72 1,800 0 0 0
BAF
17.9
17.9
17.86 17.97 17.58 2,662,300 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BAX
43.1
43.1
42.47 43.06 39.80 2,900 0 0 0
BBC
52.9
52.9
50.46 52.89 52.89 100 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
7.40 7.60 7.10 105,714 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.3
9.3
9.30 9.30 9.20 74,232 0 0 0
BCE
5.7
5.7
5.65 5.72 5.52 10,400 0 0 0
BCF
27.4
27.4
27.37 27.37 27.37 1,500 0 0 0
BCG
8.1
8.1
8.07 8.11 8.01 2,885,900 0 0 0
BCM
61.3
61.3
61 61.80 60.30 314,100 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
8.7
8.7
8.74 8.93 8.45 549,074 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
25.98 25.98 25.98 100 0 0 0
BDT
13.3
13.3
13.26 13.26 13.26 800 0 0 0
BDW
19.3
19.3
19.32 19.32 19.32 0 0 0 0
BED
16.3
16.3
17.55 17.55 16.33 2,000 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
21.9
21.9
22.04 22.22 21.71 111,900 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 0 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
16.5
16.5
16.50 16.50 16.50 300 0 0 0
BHK
10.8
10.8
6.32 10.82 10.82 100 0 0 0
BHN
37.5
37.5
37.52 37.52 37.52 2,900 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 100 0 0 0
BIC
24.0
24.0
24.04 24.37 23.75 39,400 0 0 0
BID
41.3
41.3
41.20 42 40.80 1,024,900 0 0 0
BIG
9.2
9.2
8.50 9.30 8.20 600,200 0 0 0
BKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BKG
4.2
4.2
4.17 4.29 4.16 34,400 0 0 0
BLI
11.1
11.1
11.20 11.20 11.10 500 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
28.9
28.9
28.90 28.90 28.90 1,000 0 0 0
BMC
13.9
13.9
13.86 14.05 13.72 24,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.9
7.9
7.80 7.90 7.80 4,300 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.6
20.6
20.50 20.60 20.36 35,300 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
87.7
87.7
83.78 87.67 83.87 356,000 0 0 0
BMS
10.4
10.4
10.27 10.36 10.09 118,100 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.3
10.3
10.30 10.40 10.20 31,690 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3 3 2.80 97,200 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
10.60 10.60 10.60 0 0 0 0
BRR
16.4
16.4
16.37 16.37 16.37 1,000 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 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
12.4
12.4
12.30 12.40 11.50 4,600 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
41.7
41.7
41.73 42 41.50 374,200 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
BSQ
18.3
18.3
18.83 18.83 18.28 600 0 0 0
BSR
18.6
18.6
18.40 18.60 18.40 2,453,896 0 0 0
BST
19.1
19.1
17.95 19.07 17.76 400 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 66 0 0 0
BTN
3.6
3.6
3.70 3.70 3.60 400 0 0 0
BTP
14.0
14.0
14.10 14.15 13.71 80,400 0 0 0
BTS
5.6
5.6
5.60 5.60 5.60 0 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
9.55 9.55 9.45 108,096 0 0 0
BVG
2.1
2.1
2.20 2.20 2.10 26,700 0 0 0
BVH
39.4
39.4
39.20 39.45 39.05 171,000 0 0 0
BVL
9.2
9.2
9.44 9.44 9.02 12,800 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
25.5
25.5
25.40 25.70 25.30 61,600 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
35.7
35.7
35.53 35.88 35.26 59,000 0 0 0
BWS
25.0
25.0
24.76 25.02 24.58 5,300 0 0 0
BXH
15.7
15.7
16.73 16.73 15.74 1,100 0 0 0
C21
13.8
13.8
12.60 13.80 12.60 9,100 0 0 0
C32
16.9
16.9
16.65 16.95 16.65 15,400 0 0 0
C47
6.8
6.8
6.71 6.80 6.69 43,800 0 0 0
C4G
11.8
11.8
11.70 11.90 11.60 539,751 0 0 0
C69
7.1
7.1
7 7.20 6.90 161,810 0 0 0
C92
2.9
2.9
2.90 2.90 2.80 600 0 0 0
CAB
11.2
11.2
11.19 11.19 11.19 100 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 2,500 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.1
49.1
48.49 49.12 48.23 20,100 0 0 0
CAR
21.3
21.3
19.99 21.32 19.93 3,500 0 0 0
CAT
14.9
14.9
14.83 15.11 14.92 10,700 0 0 0
CAV
63.4
63.4
62.88 63.45 63.35 1,900 0 0 0
CBS
28.3
28.3
28.20 28.50 27.20 30,100 0 0 0
CC1
16.4
16.4
16.60 17.20 16.40 31,600 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
21.7
21.7
21.65 21.75 21.65 900 0 0 0
CCL
7.1
7.1
7.15 7.18 7 291,500 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
10.6
10.6
10.72 10.72 10.63 200 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
20 20.15 19.90 702,100 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
25.5
25.5
25.29 27.78 25.48 23,200 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CDR
4.6
4.6
5 5 4.60 500 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.9
5.9
5.80 5.90 5.70 391,000 0 0 0
CEO
21.4
21.4
21.14 21.81 21.14 4,613,358 0 0 0
CET
6.4
6.4
5.90 6.40 6.40 4,000 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 900 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
23.2
23.2
23.50 23.50 22.95 45,400 0 0 0
CHS
9.0
9.0
9.02 9.02 9.02 0 0 0 0
CI5
7.3
7.3
7.30 7.30 5.70 1,100 0 0 0
CIA
9.9
9.9
10 10 9.90 3,300 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.6
6.6
6.61 6.62 6.40 82,400 0 0 0
CII
15.9
15.9
15.77 15.97 15.82 3,035,500 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKG
21.6
21.6
21.75 22 21.60 16,700 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.0
34.0
33.00 34.10 33.09 3,100 0 0 0
CLH
23.3
23.3
23.03 23.31 23.03 4,300 0 0 0
CLL
33.5
33.5
32.99 33.69 33.55 5,500 0 0 0
CLM
54.4
54.4
54.35 54.35 54.35 200 0 0 0
CLW
33.4
33.4
35.67 35.67 33.35 100 0 0 0
CLX
13.4
13.4
13.27 13.37 13.08 46,501 0 0 0
CMC
6.3
6.3
6.90 7.10 6.30 1,600 0 0 0
CMD
18.2
18.2
17.77 18.20 17.77 11,000 0 0 0
CMF
181.5
181.5
181.47 181.47 181.47 0 0 0 0
CMG
38.9
38.9
38.95 39 38.30 12,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
7.20 7.20 7 1,415 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
19
19
20.10 20.30 18.50 287,800 0 0 0
CMT
22.0
22.0
22.40 22.59 21.75 19,600 0 0 0
CMV
8.7
8.7
8.80 8.80 8.19 26,500 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
8.7
8.7
8.65 8.73 8.65 218,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28
28
28 28.20 28 7,400 0 0 0
CNG
27.7
27.7
27.50 27.75 27.30 57,600 0 0 0
CNT
17.7
17.7
17.39 17.70 16.99 8,405 0 0 0
COM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
CPA
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CPC
15.4
15.4
15.43 15.43 15.43 0 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 0 0 0 0
CQT
9.3
9.3
9.28 9.28 9.28 0 0 0 0
CRC
5.6
5.6
5.59 5.59 5.41 24,300 0 0 0
CRE
8.1
8.1
8.05 8.17 8.10 492,900 0 0 0
CSC
23.8
23.8
23.92 23.92 23.50 7,119 0 0 0
CSI
30.4
30.4
29.80 30.60 29.10 39,800 0 0 0
CSM
11.7
11.7
11.72 11.72 11.42 1,600 0 0 0
CST
15.9
15.9
15.63 15.90 15.63 20,101 0 0 0
CSV
15.3
15.3
15.10 15.27 15.08 122,300 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
64 64.70 63.60 751,700 0 0 0
CTF
31
31
31.25 31.30 30.80 1,022,500 0 0 0
CTG
26.6
26.6
26.50 26.60 26.20 2,388,300 0 0 0
CTI
14.8
14.8
14.30 14.80 14.35 630,900 0 0 0
CTP
4.5
4.5
4.40 4.50 4.30 52,800 0 0 0
CTR
85.1
85.1
85.05 85.74 83.98 87,000 0 0 0
CTS
27.9
27.9
27.80 28.05 27.60 1,121,900 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 500 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 3.40 3.30 142,659 0 0 0
CVT
31.2
31.2
32.45 32.45 31.20 200 0 0 0
CX8
6.4
6.4
6.30 6.70 6.40 200 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.8
12.8
12.80 12.80 12.80 1,000 0 0 0
D2D
25.3
25.3
24.95 25.25 24.90 8,400 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
12.6
12.6
13.36 13.36 12.43 3,000 0 0 0
DAG
3.2
3.2
3.16 3.22 3.16 54,100 0 0 0
DAH
4.4
4.4
4.29 4.38 4.28 135,400 0 0 0
DAN
29
29
29 29 29 0 0 0 0
DAS
9.8
9.8
11.41 11.41 9.77 200 0 0 0
DAT
8.4
8.4
8.36 8.36 8.36 1,200 0 0 0
DBC
22.1
22.1
21.77 22.24 21.64 7,248,900 0 0 0
DBD
43.6
43.6
43.84 43.84 42.80 194,000 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.7
10.7
10.53 10.75 10.75 100 0 0 0
DC2
4.7
4.7
4.50 4.70 4.60 3,200 0 0 0
DC4
7.3
7.3
7.33 7.64 7.18 1,008,800 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
23.2
23.2
22.80 23.30 22.60 103,100 0 0 0
DCM
29.8
29.8
29.56 29.89 29.71 896,200 0 0 0
DCR
5.4
5.4
5.40 5.40 5.40 300 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.6
5.6
5.70 5.80 5.60 184,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DDV
9.2
9.2
9.32 9.32 9.12 193,000 0 0 0
DFC
15.7
15.7
15.70 13.78 13.78 50 0 0 0
DFF
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DGC
91.6
91.6
92.30 92.40 91.20 1,000,600 0 0 0
DGT
4.8
4.8
4.90 5 4.70 719,600 0 0 0
DGW
39.3
39.3
38.68 39.29 38.53 747,400 0 0 0
DHA
46.5
46.5
46.77 46.87 45.91 40,800 0 0 0
DHC
35.9
35.9
35.33 35.86 35.18 116,400 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 1,200 0 0 0
DHG
93.5
93.5
93.60 93.79 92.48 15,400 0 0 0
DHM
7.5
7.5
7.30 7.50 7.27 75,200 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
22.3
22.3
22.43 22.43 21.94 27,300 0 0 0
DID
4
4
4 4 3.80 24,700 0 0 0
DIG
25.8
25.8
25.85 26.10 25.70 6,814,300 0 0 0
DIH
21.7
21.7
21.48 21.65 21.48 600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.4
4.4
4.30 4.50 4.20 701,524 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.5
2.5
2.49 2.54 2.45 1,747,400 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
54.0
54.0
53.23 54.29 54.00 700 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DMS
6.1
6.1
7 7 6.10 1,900 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
DNH
49.8
49.8
49.79 49.79 49.79 1 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.9
21.9
21.90 21.90 21.90 1,900 0 0 0
DNT
31.8
31.8
31.83 31.83 31.83 0 0 0 0
DNW
26.5
26.5
26.49 26.49 26.49 10 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 100 0 0 0
DP1
31.1
31.1
31.55 32.13 30.98 3,200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
61.7
61.7
61.54 62.79 61.73 11,500 0 0 0
DPG
37.7
37.7
37.35 37.89 37.35 249,900 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.0
31.0
31.08 31.32 30.99 948,500 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
29.3
29.3
29.45 29.80 29.30 81,200 0 0 0
DQC
15.2
15.2
15.05 15.20 14.95 10,300 0 0 0
DRC
23.3
23.3
22.94 23.57 22.85 354,900 0 0 0
DRG
6.9
6.9
6.90 6.90 6 7,801 0 0 0
DRH
4.9
4.9
4.95 5.04 4.90 583,700 0 0 0
DRI
6.6
6.6
6.73 6.73 6.64 38,000 0 0 0
DRL
62.3
62.3
61.99 62.28 62.28 500 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DSC
19
19
18.70 19.40 18.60 303,500 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
52.24 52.34 51.87 7,800 0 0 0
DSP
15.8
15.8
16 18 14.10 11,000 0 0 0
DST
3.8
3.8
3.90 3.90 3.80 13,432 0 0 0
DTA
5.3
5.3
5.36 5.36 5.30 300 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.5
4.5
4.50 4.50 4.20 3,600 0 0 0
DTD
21.2
21.2
21.22 21.30 20.87 403,800 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
3
3
2.90 3 2.90 22,700 0 0 0
DTK
10.7
10.7
10.75 10.75 9.78 3,300 0 0 0
DTL
15.9
15.9
15.40 15.90 15.50 500 0 0 0
DTP
134.9
134.9
134.93 134.93 134.93 0 0 0 0
DTT
21.6
21.6
22.06 22.06 21.58 100 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
DVC
11.2
11.2
12.90 12.90 11.20 500 0 0 0
DVG
3.1
3.1
3.10 3.30 3.10 74,512 0 0 0
DVM
9.4
9.4
9.58 9.67 9.33 460,803 0 0 0
DVN
17.8
17.8
17.82 17.82 17.62 7,400 0 0 0
DVP
61.7
61.7
59.51 61.87 59.51 67,900 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
12.50 12.50 12.50 100 0 0 0
DXG
19.2
19.2
18.95 19.35 19 9,062,600 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.2
12.2
11.86 12.15 11.86 208,000 0 0 0
DXS
7.3
7.3
7.30 7.40 7.20 1,563,300 0 0 0
DXV
4.6
4.6
4.50 4.68 4.49 25,300 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 0 0 0 0
EBS
10.3
10.3
10.28 11.31 9.91 10,100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.5
18.5
18.30 18.55 18.30 8,116,500 0 0 0
EID
19.5
19.5
19.53 19.53 19.53 7,400 0 0 0
EIN
3.7
3.7
3.80 3.80 3.70 14,900 0 0 0
ELC
19.0
19.0
18.75 19.10 18.75 222,600 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 53 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
14.23 14.23 14.04 45,100 0 0 0
EVF
16.1
16.1
16 16.25 16 4,172,700 0 0 0
EVG
5.6
5.6
5.53 5.62 5.50 2,765,300 0 0 0
EVS
8.3
8.3
8.20 8.30 8.10 120,000 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
4.7
4.7
4.77 4.79 4.71 44,500 0 0 0
FCN
14.0
14.0
13.95 14.40 14.00 1,254,400 0 0 0
FCS
7.2
7.2
7.20 7.30 6.80 5,500 0 0 0
FDC
16.9
16.9
15.75 16.85 15.75 14,100 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 42,200 0 0 0
FIR
20.1
20.1
20.15 20.25 19.95 351,800 0 0 0
FIT
4.5
4.5
4.50 4.54 4.46 788,100 0 0 0
FMC
43.4
43.4
43.40 43.49 42.48 33,100 0 0 0
FOC
65.1
65.1
65.18 65.18 64.99 4,700 0 0 0
FOX
50.1
50.1
50.11 50.11 49.24 6,935 0 0 0
FPT
81.8
81.8
81.70 82.05 81.27 1,349,500 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
FRT
101.5
101.5
99.70 101.70 99 412,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 0 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
31.0
31.0
31.16 31.27 30.88 999,200 0 0 0
G36
7.2
7.2
7.10 7.20 7 224,963 0 0 0
GAS
68.4
68.4
68.25 68.71 68.07 573,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 0 0 0 0
GDA
23.6
23.6
23.20 23.60 23.20 28,600 0 0 0
GDT
21.5
21.5
21.30 21.59 21.40 20,600 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.4
26.4
26.51 29.02 26.41 22,300 0 0 0
GEG
12.6
12.6
12.52 12.62 12.43 85,600 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.6
22.6
22.40 22.70 22.40 9,941,500 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.7
26.7
26.30 26.80 26.50 2,000 0 0 0
GIC
13.7
13.7
13.35 13.72 13.35 400 0 0 0
GIL
25.2
25.2
25 25.30 24.90 201,100 0 0 0
GKM
32.1
32.1
32.40 32.40 31.30 610,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 200 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
8.0
8.0
7.90 8.01 7.70 7,700 0 0 0
GMD
66.7
66.7
66.71 67.19 66.02 617,400 0 0 0
GMH
9.0
9.0
9.01 9.01 9.01 0 0 0 0
GMX
18.2
18.2
17.39 18.24 17.67 1,700 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
17.0
17.0
15.13 16.96 15.04 1,300 0 0 0
GSP
10.4
10.4
10.32 10.41 10.32 66,900 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 9.23 100 0 0 0
GVR
19.8
19.8
19.60 19.85 19.50 789,200 0 0 0
H11
6.8
6.8
7.40 7.40 6.70 1,200 0 0 0
HAC
9.3
9.3
9.30 9.30 9.30 7 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
17.4
17.4
17.50 17.50 15.80 20,904 0 0 0
HAG
12.5
12.5
12.40 12.60 11.80 27,775,300 0 0 0
HAH
32.3
32.3
31.22 32.39 31.39 3,836,000 0 0 0
HAM
26.0
26.0
26.03 26.03 26.03 0 0 0 0
HAN
10.3
10.3
10.30 10.30 9.90 10,400 0 0 0
HAP
4.8
4.8
4.76 4.79 4.68 45,100 0 0 0
HAR
4.2
4.2
4.36 4.40 4.23 652,000 0 0 0
HAS
7.0
7.0
7.00 7.00 7.00 800 0 0 0
HAT
42.6
42.6
42.60 42.60 42.60 0 0 0 0
HAX
12.2
12.2
12.00 12.21 12.04 519,300 0 0 0
HBC
7.7
7.7
7.61 7.71 7.60 464,700 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
6.9
6.9
6.67 6.92 6.75 11,400 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 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
HCD
7.9
7.9
7.85 7.94 7.70 804,000 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
22.3
22.3
21.47 22.56 21.51 13,419,100 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
28.5
28.5
28 28.50 27.10 9,600 0 0 0
HD6
19
19
19.20 19.30 19 36,800 0 0 0
HD8
7.7
7.7
7.58 7.67 7.50 8,700 0 0 0
HDA
4.8
4.8
4.90 4.90 4.80 5,205 0 0 0
HDB
18.1
18.1
18.20 18.20 17.67 7,029,100 0 0 0
HDC
26.1
26.1
26.15 26.68 26.15 1,010,300 0 0 0
HDG
24.8
24.8
24.89 24.98 24.62 431,400 0 0 0
HDM
26.3
26.3
26.19 26.54 26.28 15,000 0 0 0
HDP
14.4
14.4
14.44 14.44 14.44 0 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 1,800 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
11.9
11.9
11.90 11.90 11.90 1,000 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
10.3
10.3
10.31 10.31 10.31 100 0 0 0
HHC
112.5
112.5
112.50 112.50 112.50 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.7
9.7
9.67 9.72 9.58 175,100 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.6
3.6
3.58 3.64 3.50 3,255,600 0 0 0
HHV
14.5
14.5
14.52 14.67 14.48 3,117,800 0 0 0
HID
3.2
3.2
3.15 3.16 3.11 29,100 0 0 0
HIG
9.1
9.1
8 9.10 9.10 100 0 0 0
HII
5.3
5.3
5.31 5.32 5.28 60,000 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6
6
6 6 6 500 0 0 0
HJS
35.3
35.3
35.33 35.33 33.42 10,100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4
4
3.70 4 3.90 300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 100 0 0 0
HLC
11.3
11.3
11.29 11.29 11.29 0 0 0 0
HLD
25.7
25.7
25.70 25.80 25.40 12,200 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 0 0 0 0
HMC
9.8
9.8
9.63 9.77 9.68 29,300 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
13.7
13.7
12.50 13.70 12.90 29,000 0 0 0
HMR
7.5
7.5
7.23 7.50 7.23 13,700 0 0 0
HMS
32
32
31.60 32 31.70 4,100 0 0 0
HNB
12.4
12.4
12.37 12.37 12.37 0 0 0 0
HND
13.2
13.2
12.98 13.17 12.89 4,300 0 0 0
HNF
20.7
20.7
21 21 20.70 500 0 0 0
HNG
4.2
4.2
4.05 4.30 4.03 4,842,500 0 0 0
HNI
19.7
19.7
19.72 19.72 19.72 0 0 0 0
HNM
9.3
9.3
9.10 9.30 9.20 900 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
5 5 4.90 2,800 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.5
22.5
21.96 22.53 22.53 13,000 0 0 0
HPG
24.7
24.7
24.73 24.86 24.64 17,661,600 0 0 0
HPH
9.5
9.5
9.50 9.50 9.50 0 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
13.30 13.30 13.20 600 0 0 0
HPW
13.9
13.9
13.89 13.89 13.89 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.27 4.27 4.07 19,865,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.9
51.9
48.70 51.90 51.90 100 0 0 0
HRT
6.6
6.6
6.70 6.70 6.60 7,500 0 0 0
HSG
20.9
20.9
20.95 21.09 20.75 4,465,800 0 0 0
HSL
9.9
9.9
9.27 9.91 9.08 2,076,600 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 500 0 0 0
HSV
7.7
7.7
7.90 8 7.60 187,318 0 0 0
HT1
12
12
12 12.15 11.95 73,300 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 105 0 0 0
HTE
4.1
4.1
4.30 4.30 4 8,100 0 0 0
HTG
30.3
30.3
30.00 30.44 29.78 36,200 0 0 0
HTI
14.9
14.9
15.07 15.07 14.89 13,300 0 0 0
HTL
9.6
9.6
9.66 9.70 9.15 2,300 0 0 0
HTM
12.2
12.2
13.90 14 12.20 7,708 0 0 0
HTN
16
16
15.70 16.10 15.75 352,200 0 0 0
HTP
14.6
14.6
13.60 14.70 13.40 210,900 0 0 0
HTV
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HU1
6.4
6.4
6.49 6.49 6.39 3,100 0 0 0
HU4
12.2
12.2
12.50 12.50 12 13,600 0 0 0
HUB
15.9
15.9
15.82 16.09 15.68 19,400 0 0 0
HUG
36.2
36.2
36.15 36.15 36.15 0 0 0 0
HUT
19.4
19.4
19.50 19.60 19.30 2,531,174 0 0 0
HVA
3.8
3.8
3.60 3.80 3.60 10,400 0 0 0
HVH
5.5
5.5
5.50 5.52 5.47 117,700 0 0 0
HVN
10.8
10.8
10.70 11.05 10.65 244,400 0 0 0
HVT
46.9
46.9
46.42 46.90 46.90 100 0 0 0
HVX
3.0
3.0
3 3.02 2.96 12,200 0 0 0
HWS
13.9
13.9
13.20 14.14 13.20 16,400 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 5,600 0 0 0
ICG
7.4
7.4
7.20 7.40 7.10 6,700 0 0 0
ICI
7
7
7 7 7 7,300 0 0 0
ICN
43.0
43.0
43.29 43.68 42.81 7,300 0 0 0
ICT
10.9
10.9
10.76 10.86 10.76 5,100 0 0 0
IDC
47.8
47.8
47.90 48.08 47.24 1,345,117 0 0 0
IDI
9.7
9.7
9.63 9.75 9.58 899,900 0 0 0
IDJ
6.3
6.3
6.30 6.30 6.20 581,985 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 31.45 31.36 600 0 0 0
IFS
27.7
27.7
26.11 27.69 26.11 6,900 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.4
12.4
12.30 12.43 12.21 905,200 0 0 0
ILA
3.9
3.9
4 4 3.90 48,679 0 0 0
ILB
27.0
27.0
26.57 27.18 26.57 8,300 0 0 0
ILS
11.9
11.9
15.50 15.50 11.90 2,100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.7
25.7
25.59 25.68 25.14 15,800 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
41.7
41.7
41.77 42.82 41.68 4,300 0 0 0
IPA
15.7
15.7
15.50 15.80 15.30 242,520 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 21.50 21.12 2,800 0 0 0
IST
26.9
26.9
26.89 26.89 26.89 0 0 0 0
ITA
6.4
6.4
6.71 6.71 6.35 13,392,300 0 0 0
ITC
10.3
10.3
10.10 10.35 10.10 109,600 0 0 0
ITD
9.9
9.9
9.89 9.90 9.70 1,600 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 123,300 0 0 0
ITS
3.7
3.7
3.60 3.80 3.60 2,100 0 0 0
IVS
10.3
10.3
10.20 10.40 10.30 64,700 0 0 0
JVC
3.4
3.4
3.35 3.40 3.35 131,900 0 0 0
KBC
31.5
31.5
30.90 31.50 30.90 4,384,300 0 0 0
KCB
7.3
7.3
7.39 7.48 6.82 6,500 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 0 0 0 0
KDC
57.1
57.1
57.09 57.09 56.55 1,014,600 0 0 0
KDH
29.8
29.8
30.10 30.15 29.80 978,600 0 0 0
KDM
18.6
18.6
18.50 18.60 18.22 15,900 0 0 0
KGM
6.8
6.8
6.94 6.94 6.66 98,900 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.3
6.3
6.23 6.27 6.18 2,656,000 0 0 0
KHP
8.6
8.6
8.60 8.63 8.56 14,500 0 0 0
KHS
9.2
9.2
8.80 9.20 9.20 200 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
11.5
11.5
11.40 11.60 11.30 3,600 0 0 0
KMR
3.5
3.5
3.50 3.52 3.46 11,300 0 0 0
KMT
9.3
9.3
8.48 9.33 9.33 100 0 0 0
KOS
39.4
39.4
39.25 39.50 39.25 458,800 0 0 0
KPF
5.4
5.4
5.47 5.52 5.42 371,500 0 0 0
KSB
21.7
21.7
21.33 21.79 21.33 669,800 0 0 0
KSD
3.5
3.5
3.50 3.50 3.40 1,100 0 0 0
KSF
41.1
41.1
40.90 41.10 40.90 29,702 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 15,000 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
22.9
22.9
22.91 22.91 22.91 500 0 0 0
KTS
46.5
46.5
47.80 47.80 43.10 10,200 0 0 0
KTT
2.8
2.8
2.80 2.80 2.70 18,900 0 0 0
L10
17.8
17.8
17.77 17.77 17.77 0 0 0 0
L12
4.7
4.7
4.60 4.70 4.70 5,000 0 0 0
L14
44.1
44.1
44.44 45.33 43.85 126,300 0 0 0
L18
36.2
36.2
36.23 36.33 35.55 36,542 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.20 3.10 9,100 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.2
12.2
12.21 12.21 12.21 0 0 0 0
LAI
21.5
21.5
21.50 21.50 21.50 800 0 0 0
LAS
13.4
13.4
13.25 13.45 13.25 257,500 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
18.80 20.80 18.80 300 0 0 0
LBM
22.8
22.8
22.76 22.91 22.62 4,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.3
11.3
11.31 11.40 11.21 1,506,900 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 151,500 0 0 0
LDG
3.1
3.1
2.94 3.09 2.97 4,248,900 0 0 0
LDP
13
13
12.80 13 12.80 4,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.41 6.41 6.39 300 0 0 0
LG9
7
7
6.10 7 7 100 0 0 0
LGC
54.0
54.0
57.88 57.88 53.95 100 0 0 0
LGL
4.1
4.1
4.05 4.07 4 111,400 0 0 0
LGM
15
15
15 15.10 15 16,000 0 0 0
LHC
49.9
49.9
48.91 49.86 48.91 4,500 0 0 0
LHG
28.0
28.0
28.23 28.23 27.94 30,100 0 0 0
LIC
16.5
16.5
15.70 16.50 16.50 100 0 0 0
LIG
4.4
4.4
4.50 4.50 4.30 441,278 0 0 0
LIX
23.9
23.9
23.41 23.88 23.41 800 0 0 0
LKW
28.2
28.2
26.92 28.24 28.24 100 0 0 0
LLM
9.2
9.2
9.20 9.20 9.20 0 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
3
3
2.90 3 2.90 111,313 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
15.4
15.4
15.30 15.60 15.30 1,105,800 0 0 0
LPT
6.4
6.4
6.50 6.50 6 17,400 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
9.8
9.8
9.70 9.80 9.60 3,076 0 0 0
LSS
10.3
10.3
10.14 10.33 10.14 191,300 0 0 0
LTG
25.3
25.3
25.20 25.30 25 302,258 0 0 0
M10
17.6
17.6
17.69 17.69 17.60 4,000 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.6
14.6
14.90 14.90 13.60 31,243 0 0 0
MAS
31.5
31.5
28.80 31.50 31.50 100 0 0 0
MBB
17.8
17.8
17.76 17.81 17.66 3,086,000 0 0 0
MBG
4.4
4.4
4.40 4.50 4.30 649,778 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
19.27 19.44 19.10 3,401,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCH
84.3
84.3
84.75 85.33 84.26 20,600 0 0 0
MCM
35.8
35.8
35.59 35.88 35.59 7,955 0 0 0
MCO
5.7
5.7
5.40 5.90 5.40 17,900 0 0 0
MCP
33
33
35 35 33 1,300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.24 10.34 10.05 7,600 0 0 0
MDF
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MDG
13.0
13.0
13.05 13.05 12.30 400 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 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.4
25.4
24.90 25.40 25.10 2,100 0 0 0
MGC
4.5
4.5
4.44 4.54 4.44 23,300 0 0 0
MGG
36.9
36.9
32.50 37.30 27.70 22,300 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
30.6
30.6
32.55 32.55 30.55 8,000 0 0 0
MHC
9.2
9.2
9.15 9.25 9.16 116,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
14 16.10 14 1,400 0 0 0
MIE
5.2
5.2
5.20 5.20 5.20 100 0 0 0
MIG
17.1
17.1
16.99 17.18 16.52 164,000 0 0 0
MKP
25.6
25.6
25.60 25.60 25.60 500 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
28
28
31 31 28 2,200 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
17.2
17.2
17.10 17.40 17.10 51,600 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
19.8
19.8
20.17 20.17 19.75 100 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 15 0 0 0
MSB
9.7
9.7
9.73 9.77 9.62 2,818,800 0 0 0
MSH
36.5
36.5
35.80 36.50 36 89,500 0 0 0
MSN
63.9
63.9
62.20 64 62.50 1,625,900 0 0 0
MSR
14.3
14.3
14.20 14.60 14.20 43,800 0 0 0
MST
5.6
5.6
5.70 5.80 5.60 1,194,000 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 16,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 3,000 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 4,000 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 0 0 0 0
MVB
19.8
19.8
19.65 19.84 18.42 1,100 0 0 0
MVC
12.6
12.6
12.60 12.90 12.50 87,800 0 0 0
MVN
19
19
19 19 19 500 0 0 0
MWG
42.1
42.1
40.33 42.07 40.18 12,451,800 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
13.8
13.8
13.73 13.86 13.73 16,200 0 0 0
NAG
8.8
8.8
8.60 8.80 8.40 94,800 0 0 0
NAP
11.2
11.2
10.21 11.16 9.55 2,700 0 0 0
NAS
19.6
19.6
19.60 19.60 19.60 600 0 0 0
NAU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NAV
13.5
13.5
13.12 13.68 13.50 600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.9
20.9
21 21 20.60 27,200 0 0 0
NBC
10.9
10.9
10.90 11.08 10.90 33,721 0 0 0
NBE
11.0
11.0
11.03 11.03 10.48 14,100 0 0 0
NBP
12.8
12.8
12.20 12.80 12.80 200 0 0 0
NBT
12.5
12.5
12.50 12.50 12.50 100 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
14.2
14.2
14.30 14.30 14.10 10,946 0 0 0
NCT
83.2
83.2
84.29 85.53 83.24 9,300 0 0 0
ND2
28.9
28.9
28.89 28.89 28.89 100 0 0 0
NDC
147.5
147.5
147.50 147.50 147.50 400 0 0 0
NDN
9.7
9.7
9.60 9.70 9.50 20,200 0 0 0
NDP
21.5
21.5
21.54 21.54 21.54 4,000 0 0 0
NDT
6.7
6.7
6.70 6.70 6.40 2,600 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.50 3 0 0 0
NED
4.8
4.8
4.80 4.80 4.70 52,100 0 0 0
NET
60.5
60.5
60.59 61.63 59.07 5,300 0 0 0
NFC
13.5
13.5
13.54 13.54 13.54 0 0 0 0
NHA
17
17
16.85 17 16.75 87,300 0 0 0
NHC
30.8
30.8
30.80 30.80 30.80 0 0 0 0
NHH
18.6
18.6
18.49 18.78 18.30 922,800 0 0 0
NHT
11.8
11.8
12 12 11.20 9,600 0 0 0
NJC
18.6
18.6
18.59 18.59 18.59 0 0 0 0
NKG
24
24
24 24.10 23.75 6,519,100 0 0 0
NLG
36.1
36.1
36.19 36.29 35.89 627,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
18.73 18.78 18.54 1,400 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
10.9
10.9
11.45 11.45 10.85 101,000 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
4.60 4.70 4.60 99,745 0 0 0
NSC
68.0
68.0
67.25 68.03 67.25 700 0 0 0
NSH
4.5
4.5
4.50 4.60 4.40 20,000 0 0 0
NSL
19.8
19.8
19.83 19.83 19.83 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.5
6.5
6.59 6.68 6.49 200 0 0 0
NT2
23.0
23.0
22.96 23.16 22.86 446,400 0 0 0
NTC
185.6
185.6
185.20 195 185.20 9,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
57.1
57.1
57.14 57.14 57.14 0 0 0 0
NTL
13.0
13.0
12.77 13.14 12.81 450,300 0 0 0
NTP
32.4
32.4
32.26 32.53 31.81 31,700 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 0 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
10.3
10.3
10.40 10.40 10.10 193,900 0 0 0
NVL
16.8
16.8
16.80 16.90 16.60 7,071,100 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 7.60 6,200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.20 11.50 11.20 12,500 0 0 0
OCB
11
11
11 11.13 10.96 603,600 0 0 0
OCH
6.8
6.8
6.80 6.90 6.70 7,100 0 0 0
ODE
43.6
43.6
43.70 43.80 43.40 31,000 0 0 0
OGC
7.1
7.1
7.11 7.14 7.07 198,400 0 0 0
OIL
10.0
10.0
9.87 9.96 9.77 425,000 0 0 0
ONE
5.6
5.6
5.50 5.60 5.60 100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.9
21.9
22.02 22.02 21.41 2,400 0 0 0
ORS
12.6
12.6
12.57 12.68 12.49 972,000 0 0 0
PAC
23.6
23.6
23.03 23.56 22.94 1,800 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.9
18.9
18.70 19.00 18.75 532,400 0 0 0
PAP
15
15
14.80 15.50 14.80 3,200 0 0 0
PAS
4.3
4.3
4.30 4.30 4.20 131,100 0 0 0
PAT
90.1
90.1
90.27 91.06 90.07 27,518 0 0 0
PBC
8.8
8.8
9 9.10 8.80 24,959 0 0 0
PBP
11.4
11.4
11.30 11.40 10.90 1,700 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
27.8
27.8
28 28.10 27.70 1,017,000 0 0 0
PCE
18.1
18.1
18.14 18.14 18.14 500 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PCH
9
9
8.64 9 8.55 15,629 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.1
7.1
7.10 7.10 6.50 2,600 0 0 0
PDB
8.7
8.7
8.38 8.67 8.38 2,200 0 0 0
PDC
5.4
5.4
5.20 5.40 5.10 3,300 0 0 0
PDN
92.2
92.2
91.71 98.08 92.20 1,500 0 0 0
PDR
23.9
23.9
23.94 24.12 23.76 5,967,300 0 0 0
PDV
8.8
8.8
8.74 9.07 8.66 29,800 0 0 0
PEG
4.5
4.5
4.50 4.50 4.50 0 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
28
28
26.75 28 26.75 1,212,300 0 0 0
PFL
2.7
2.7
2.70 2.80 2.70 38,100 0 0 0
PGB
18.5
18.5
17.14 18.50 17.14 152,962 0 0 0
PGC
13.1
13.1
12.96 13.05 12.96 10,500 0 0 0
PGD
36.3
36.3
36.32 36.32 36.28 3,300 0 0 0
PGI
22.6
22.6
21.17 22.60 22.60 100 0 0 0
PGN
7.9
7.9
7.59 8.13 7.59 13,500 0 0 0
PGS
27.0
27.0
27.01 27.01 27.01 0 0 0 0
PGT
3.6
3.6
3.30 3.60 3.30 57,149 0 0 0
PGV
23.5
23.5
23.20 23.64 23.20 24,500 0 0 0
PHC
6.2
6.2
6.24 6.41 6.18 104,400 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
20.3
20.3
20.17 20.46 20.17 3,700 0 0 0
PHR
47.7
47.7
47.50 47.85 47.20 129,500 0 0 0
PHS
15.7
15.7
15.65 15.65 15.65 100 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 13.27 0 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.1
6.1
6.10 6.45 6.05 23,200 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJS
24.4
24.4
21.22 24.41 24.41 100 0 0 0
PJT
9.7
9.7
9.12 9.72 9.68 2,000 0 0 0
PLA
5.9
5.9
5.90 5.90 5.90 500 0 0 0
PLC
30.2
30.2
29.70 30.38 29.70 37,706 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 4.15 19,700 0 0 0
PLX
33.1
33.1
32.67 33.20 32.67 266,900 0 0 0
PMB
9.2
9.2
9.17 9.17 8.99 2,600 0 0 0
PMC
72.2
72.2
72.23 73.15 72.23 40,000 0 0 0
PMG
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PMJ
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PMP
10.8
10.8
11.25 11.25 10.78 100 0 0 0
PMS
26.7
26.7
26.65 26.65 26.65 100 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 8.47 8.47 0 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
79.8
79.8
78.93 79.92 78.33 1,108,400 0 0 0
PNP
17.2
17.2
17.21 17.21 17.21 100 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
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
POT
16.5
16.5
17.40 17.40 16.51 700 0 0 0
POV
8.5
8.5
8.59 8.59 8.49 1,500 0 0 0
POW
11.3
11.3
11.20 11.35 11.20 2,902,000 0 0 0
PPC
12.9
12.9
12.56 12.90 12.56 264,700 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
23.5
23.5
23.22 23.59 23.22 40,200 0 0 0
PPP
13.0
13.0
12.95 12.95 12.95 0 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 1,200 0 0 0
PPY
8.2
8.2
8.18 8.18 8.18 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
PRE
18.4
18.4
18.45 18.45 18.45 100 0 0 0
PRT
10.5
10.5
10.50 10.50 10.50 26,000 0 0 0
PSB
6
6
6 6 5.70 4,900 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.2
12.2
12.23 12.23 11.95 17,000 0 0 0
PSE
10.1
10.1
10.10 10.10 10.10 3,100 0 0 0
PSH
10.2
10.2
10.20 10.25 10.15 224,900 0 0 0
PSI
8.9
8.9
8.80 8.90 8.80 14,600 0 0 0
PSL
11.2
11.2
11.16 11.16 11.16 2,000 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.5
6.5
6.30 6.50 6.50 100 0 0 0
PSW
7.4
7.4
7.44 7.44 7.35 21,300 0 0 0
PTB
55.4
55.4
55.06 55.73 55.06 21,900 0 0 0
PTC
6.2
6.2
6.28 6.28 6.15 9,700 0 0 0
PTD
5.5
5.5
5.50 5.50 5.50 0 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
43.4
43.4
39.20 43.40 37.10 14,400 0 0 0
PTL
4.1
4.1
4.04 4.08 4 78,300 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8
8
7.90 8.40 7.80 600 0 0 0
PTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PTV
4.3
4.3
4.30 4.30 4.30 300 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 63,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21.2
21.2
20.90 21.20 20.90 62,200 0 0 0
PVC
15.2
15.2
15.10 15.30 15 724,200 0 0 0
PVD
28
28
27.50 28 27.40 2,421,600 0 0 0
PVG
8.2
8.2
8.21 8.21 8.12 33,000 0 0 0
PVI
42.2
42.2
42.25 42.25 42.25 31,400 0 0 0
PVM
12.9
12.9
12.30 12.90 12.10 5,500 0 0 0
PVO
5.5
5.5
5 5.50 5.10 400 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
38.4
38.4
37.90 38.60 37.90 3,042,600 0 0 0
PVT
24.0
24.0
23.41 24.05 23.50 4,059,100 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.9
3.9
3.80 3.90 3.80 400 0 0 0
PWS
9.3
9.3
9.28 9.28 9.28 0 0 0 0
PXI
2.8
2.8
2.80 2.80 2.70 142,500 0 0 0
PXL
9
9
9 9 8.80 108,900 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 4.70 4.50 240,800 0 0 0
PXT
3.6
3.6
3.60 3.60 3.40 38,600 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
11.0
11.0
11 11.25 10.90 339,200 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 0 0 0 0
QNC
8
8
8 8 8 4,000 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.6
41.6
40.71 41.72 40.90 682,300 0 0 0
QNT
15.8
15.8
15.80 15.80 15.80 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
7.57 7.57 7.57 200 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
14.22 14.22 14.03 96,600 0 0 0
RAL
101.9
101.9
101.39 102.26 101.00 20,000 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
RBC
4.4
4.4
5 5 4.40 100 0 0 0
RCC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
RCL
13.5
13.5
13.90 13.90 13.30 2,500 0 0 0
RDP
9.4
9.4
9.43 9.50 9.34 271,900 0 0 0
REE
48.2
48.2
48.18 48.61 47.84 408,200 0 0 0
RIC
4.2
4.2
4.10 4.60 4.20 1,300 0 0 0
RTB
18.5
18.5
18.80 18.80 18.50 200 0 0 0
S4A
32.5
32.5
32.62 32.62 30.77 1,000 0 0 0
S55
46.9
46.9
46.91 46.91 46.91 14 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
8.67 8.76 8.57 143,600 0 0 0
SAB
58.6
58.6
58.74 59.21 58.46 565,300 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 0 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
6.5
6.5
6.55 6.56 6.42 263,300 0 0 0
SAS
23.6
23.6
23.53 23.91 23.34 4,100 0 0 0
SAV
12.6
12.6
12.59 12.68 12.25 30,700 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 500 0 0 0
SBA
23.4
23.4
23.31 23.40 23.08 10,500 0 0 0
SBB
16
16
14.90 16 14.90 407,300 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
16.2
16.2
16.30 16.40 15.95 194,300 0 0 0
SBH
48.3
48.3
48.27 48.27 48.27 0 0 0 0
SBL
7.4
7.4
7.41 7.41 7.41 0 0 0 0
SBM
27.7
27.7
27.65 27.65 27.65 0 0 0 0
SBR
6.7
6.7
9.10 9.10 6.75 32,100 0 0 0
SBS
7.3
7.3
7.30 7.30 7.20 718,000 0 0 0
SBT
13.5
13.5
13.20 13.55 13.20 1,141,400 0 0 0
SBV
9.9
9.9
9.89 9.89 9.41 4,100 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 100 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
66.3
66.3
66.30 66.40 66 62,800 0 0 0
SCI
12.7
12.7
12.50 12.70 12.50 14,600 0 0 0
SCJ
4.1
4.1
4.10 4.20 4 6,200 0 0 0
SCL
18.6
18.6
18.60 18.60 18.60 4,900 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.1
7.1
7.01 7.15 7.01 1,160,700 0 0 0
SCS
62.5
62.5
62.04 62.51 62.04 74,600 0 0 0
SCY
11.2
11.2
11.23 11.23 11.23 0 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
5
5
5.10 5.10 5 9,100 0 0 0
SD5
6.9
6.9
6.77 6.86 6.77 2,300 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 800 0 0 0
SD9
8.1
8.1
8.10 8.10 8 13,300 0 0 0
SDA
6.4
6.4
6.30 6.50 6.20 36,100 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 8,300 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 0 0 0 0
SDN
26.3
26.3
26.35 26.35 26.35 0 0 0 0
SDU
17.6
17.6
19.50 19.50 17.60 2,200 0 0 0
SDV
28.2
28.2
28.18 28.18 28.18 2,000 0 0 0
SEA
26.8
26.8
25.20 26.80 23.50 25,600 0 0 0
SEB
44.2
44.2
44.20 44.20 44.20 0 0 0 0
SED
17.3
17.3
17.52 17.52 17.34 9,000 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
21.0
21.0
19.62 20.96 19.62 1,700 0 0 0
SFG
8.0
8.0
8.00 8.00 8.00 3,500 0 0 0
SFI
29.4
29.4
29.52 29.52 29.28 900 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 11.64 11.55 700 0 0 0
SGC
70.3
70.3
70.29 70.29 70.29 0 0 0 0
SGD
10.6
10.6
11 11 10.60 600 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.4
15.4
13.50 15.40 13.50 700 0 0 0
SGN
64.8
64.8
64.04 65.01 63.94 4,500 0 0 0
SGP
16.3
16.3
16 16.40 15.90 84,300 0 0 0
SGR
19.3
19.3
19.42 19.46 19.32 17,700 0 0 0
SGT
11.9
11.9
11.90 11.95 11.80 18,500 0 0 0
SHA
4.7
4.7
4.67 4.70 4.62 6,900 0 0 0
SHB
10.2
10.2
10.25 10.34 10.20 6,805,400 0 0 0
SHE
8.8
8.8
8.90 8.90 8.60 600 0 0 0
SHI
13.9
13.9
13.70 13.90 13.50 333,000 0 0 0
SHN
6.5
6.5
6.90 7.40 6.50 800 0 0 0
SHP
28.9
28.9
28.76 28.86 28.13 4,900 0 0 0
SHS
18.8
18.8
18.80 19 18.60 12,429,800 0 0 0
SID
12.3
12.3
12.20 12.30 12.30 500 0 0 0
SIG
5.6
5.6
5.90 5.90 5.60 2,000 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 300 0 0 0
SJ1
11.7
11.7
12.69 12.69 11.73 100 0 0 0
SJD
15
15
14.90 15 14.90 47,600 0 0 0
SJE
21.5
21.5
21.50 21.80 21.30 6,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
5.5
5.5
5.40 5.50 5.40 2,000 0 0 0
SJS
67.7
67.7
70.20 70.20 67 232,700 0 0 0
SKG
13.2
13.2
13.32 13.32 13.04 117,000 0 0 0
SKH
28
28
27.80 28 27.70 5,403 0 0 0
SKV
45.9
45.9
46.20 46.20 45.08 7,400 0 0 0
SLS
142.9
142.9
141 142.90 141 4,900 0 0 0
SMA
8.2
8.2
8.16 8.16 8.16 500 0 0 0
SMB
33.7
33.7
33.67 33.67 33.67 100 0 0 0
SMC
10.2
10.2
10.20 10.25 10 142,200 0 0 0
SMN
11.8
11.8
11.98 11.98 11.79 26,100 0 0 0
SMT
5.7
5.7
5.70 5.90 5.70 4,900 0 0 0
SNZ
27.5
27.5
27.40 27.50 27 2,200 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 0 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
3.20 3.20 3 76,400 0 0 0
SPM
11.8
11.8
11 11.75 11.20 4,200 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.6
3.6
3.80 3.80 3.60 165,312 0 0 0
SRB
2.2
2.2
2.10 2.30 2.10 1,300 0 0 0
SRC
26.4
26.4
26.44 26.44 24.63 13,100 0 0 0
SRF
7.9
7.9
7.82 7.85 7.50 6,600 0 0 0
SRT
5.8
5.8
5.80 5.80 5.80 748 0 0 0
SSB
20.0
20.0
19.97 19.97 19.79 1,025,900 0 0 0
SSC
28.2
28.2
28.21 28.49 28.21 5,400 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 8.31 300 0 0 0
SSH
64.8
64.8
64.20 65 64.20 69,904 0 0 0
SSI
32.3
32.3
32.15 32.60 31.95 13,506,600 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
18.3
18.3
18.20 18.40 18.10 198,600 0 0 0
STB
27.0
27.0
26.60 26.95 26.45 8,217,200 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
STG
48.9
48.9
49.30 49.30 46.10 300 0 0 0
STH
14.2
14.2
14 14.50 13.60 34,600 0 0 0
STK
25.8
25.8
26 26 25.50 54,500 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
24.6
24.6
24.60 24.60 24.60 100 0 0 0
SVC
26.5
26.5
26.66 27.91 26.51 3,300 0 0 0
SVD
2.6
2.6
2.60 2.64 2.52 16,400 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
53.9
53.9
54.03 54.03 53.93 100 0 0 0
SVN
3.9
3.9
3.80 3.90 3.70 2,700 0 0 0
SVT
10.0
10.0
10.06 10.06 9.52 1,400 0 0 0
SWC
23
23
23.50 23.50 23 5,000 0 0 0
SZB
29.7
29.7
29.43 29.71 29.43 300 0 0 0
SZC
34.3
34.3
34.33 34.57 34.17 714,700 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 500 0 0 0
SZG
35.1
35.1
35.08 35.08 35.08 0 0 0 0
SZL
37.7
37.7
37 37.70 37.70 200 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
10.6
10.6
10.50 10.60 10.40 10,200 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
36.53 36.53 36.20 3,300 0 0 0
TBD
75
75
75 75 75 0 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
8.1
8.1
7.97 8.07 7.87 22,700 0 0 0
TCB
14.7
14.7
14.84 14.84 14.62 1,746,600 0 0 0
TCD
6.0
6.0
5.95 5.98 5.93 310,000 0 0 0
TCH
13.2
13.2
12.95 13.15 12.95 7,523,400 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 34.68 34.64 10,100 0 0 0
TCM
37.5
37.5
37.55 37.68 37 755,100 0 0 0
TCO
9.1
9.1
9.11 9.15 9 47,200 0 0 0
TCR
3.2
3.2
3.36 3.36 3.20 500 0 0 0
TCT
22.7
22.7
22.75 22.75 22.10 4,000 0 0 0
TCW
25.1
25.1
24.94 25.13 25.13 1,100 0 0 0
TDB
37.5
37.5
37.47 37.47 37.47 190 0 0 0
TDC
9.8
9.8
9.69 9.85 9.69 212,600 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 5,000 0 0 0
TDG
3.7
3.7
3.72 3.75 3.69 16,600 0 0 0
TDH
4.7
4.7
4.65 4.70 4.65 51,700 0 0 0
TDM
39.2
39.2
38.52 39.19 38.52 11,000 0 0 0
TDN
8.6
8.6
8.57 8.57 8.49 15,500 0 0 0
TDP
25.8
25.8
25.14 25.84 24.27 125,400 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 100 0 0 0
TDT
6.6
6.6
6.60 6.70 6.50 93,300 0 0 0
TDW
44.2
44.2
46.85 46.85 44.23 100 0 0 0
TED
37.1
37.1
37.07 37.07 37.07 0 0 0 0
TEG
9.9
9.9
9.88 9.90 9.75 15,300 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8
8
7.50 8 7.50 6,200 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 11 500 0 0 0
THD
35.1
35.1
35 35.10 34.80 10,462 0 0 0
THG
33.1
33.1
33.19 33.40 33.06 38,300 0 0 0
THM
11.5
11.5
12.45 12.45 11.36 9,700 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9.0
9.0
8.99 8.99 8.99 100 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.76 11.85 11.76 3,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.8
8.8
8.82 8.82 8.82 1,000 0 0 0
TID
23.2
23.2
23.18 23.18 23.18 100 0 0 0
TIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TIG
11.8
11.8
12.60 12.60 11.60 1,895,561 0 0 0
TIN
10.5
10.5
10.42 10.52 10.42 4,100 0 0 0
TIP
23.8
23.8
23.71 23.91 23.51 149,600 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 10,200 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
7
7
6.90 7 6.80 225,929 0 0 0
TKU
10.7
10.7
10.40 10.70 10.50 300 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLD
5.3
5.3
5.31 5.36 5.29 386,500 0 0 0
TLG
47.9
47.9
47.29 48.62 47.29 8,900 0 0 0
TLH
8.2
8.2
8.20 8.33 8.15 636,900 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7
7
7 7 7 500 0 0 0
TLT
12.5
12.5
12.52 12.52 12.52 0 0 0 0
TMB
39.2
39.2
39.34 39.34 38.86 850 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
58.8
58.8
58.83 59.39 58.45 2,400 0 0 0
TMS
40.8
40.8
40.79 41.88 40.59 3,900 0 0 0
TMT
15.4
15.4
15.50 15.50 15.35 600 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.7
10.7
9.69 10.66 10.66 200 0 0 0
TN1
13.8
13.8
13.46 13.81 13.46 300 0 0 0
TNA
5.7
5.7
5.59 5.65 5.54 19,900 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
63.5
63.5
63.48 63.48 63.48 0 0 0 0
TNG
17.8
17.8
18.06 18.15 17.70 1,313,700 0 0 0
TNH
16.8
16.8
16.50 16.99 16.50 345,900 0 0 0
TNI
2.7
2.7
2.69 2.70 2.66 125,000 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.7
4.7
4.78 4.81 4.45 220,400 0 0 0
TNW
9
9
9 9 9 0 0 0 0
TOS
34.5
34.5
30.11 34.97 30.11 13,104 0 0 0
TOT
15.4
15.4
15.90 15.90 14.69 2,800 0 0 0
TOW
16.1
16.1
16.12 16.12 16.12 0 0 0 0
TPB
16.4
16.4
16.54 16.54 16.40 2,824,600 0 0 0
TPC
5.5
5.5
5.68 5.68 5.50 1,000 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
11.1
11.1
11.15 11.15 11.15 3,000 0 0 0
TRA
77.2
77.2
77.16 77.16 74.78 11,100 0 0 0
TRC
31.6
31.6
31 31.60 30.50 91,600 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
TS3
4.3
4.3
4.60 4.60 4.30 700 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
44.5
44.5
43.83 44.52 43.54 700 0 0 0
TSC
3.8
3.8
3.79 3.84 3.76 351,800 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
36.5
36.5
27.96 36.54 27.96 700 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.1
8.1
8.01 8.08 8 864,000 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TTE
9.5
9.5
10.25 10.25 9.54 600 0 0 0
TTF
4.2
4.2
4.17 4.17 4.12 915,600 0 0 0
TTH
3.9
3.9
3.90 4 3.80 211,800 0 0 0
TTL
8.9
8.9
7.60 8.90 7.40 9,500 0 0 0
TTN
7.5
7.5
7.40 7.59 7.49 27,400 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
18.0
18.0
18.01 18.01 18.01 200 0 0 0
TV2
38.2
38.2
38.20 38.50 37.80 133,300 0 0 0
TV3
11
11
11 11 11 5,500 0 0 0
TV4
12.5
12.5
12.20 12.50 12.20 8,800 0 0 0
TV6
3.8
3.8
3.90 3.90 3.80 1,000 0 0 0
TVA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TVB
5.2
5.2
5.12 5.20 5.11 74,700 0 0 0
TVD
12.7
12.7
12.64 12.83 12.64 12,500 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 6.30 90,050 0 0 0
TVS
18.4
18.4
18.23 18.45 18.09 58,200 0 0 0
TVT
15.0
15.0
15.25 15.25 14.97 10,200 0 0 0
TW3
14.3
14.3
14.32 14.32 14.32 0 0 0 0
TXM
4.1
4.1
4.10 4.10 4.10 302 0 0 0
TYA
10.0
10.0
9.76 9.96 9.76 5,700 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 8.80 15,900 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
32
32
32 32 31.85 700 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.1
8.1
8.10 8.40 8 2,500 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
UPH
10.6
10.6
10.60 10.60 10.60 0 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
6.1
6.1
6 6.10 6 1,000 0 0 0
VAB
6.6
6.6
6.70 6.80 6.60 93,750 0 0 0
VAF
11.4
11.4
11.40 11.40 11.36 500 0 0 0
VAV
36.2
36.2
33.41 39.33 33.41 2,400 0 0 0
VBB
9.5
9.5
9.38 9.48 9.38 2,800 0 0 0
VBC
16.7
16.7
16.62 16.71 16.71 500 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 0 0 0 0
VC1
8.6
8.6
8.90 8.90 8.60 500 0 0 0
VC2
10.3
10.3
10.30 10.30 10.20 38,300 0 0 0
VC3
22.3
22.3
21.43 22.32 21.25 692,900 0 0 0
VC6
10.0
10.0
10.30 10.48 10.04 500 0 0 0
VC7
14.7
14.7
14.70 14.80 14.50 214,300 0 0 0
VC9
5.6
5.6
5.60 5.60 5.30 700 0 0 0
VCA
8.6
8.6
8.60 8.70 8.61 800 0 0 0
VCB
81.1
81.1
81.20 81.30 80.50 1,872,300 0 0 0
VCC
13.3
13.3
13.55 13.55 12.87 4,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
194.8
194.8
195 195 194.80 100 0 0 0
VCG
21.6
21.6
21.25 21.61 21.25 3,926,500 0 0 0
VCI
31.6
31.6
31.53 31.95 31.37 3,232,100 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
22
22
22 22 22 400 0 0 0
VCR
23
23
22.80 23 22.80 16,100 0 0 0
VCS
53.5
53.5
53.30 53.59 53.20 41,081 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
29.7
29.7
28.93 29.71 29.71 100 0 0 0
VDS
14.8
14.8
14.62 14.89 14.57 253,100 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.70 3.80 3.70 200 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
4.7
4.7
5.20 5.20 4.70 74,700 0 0 0
VE9
2.2
2.2
2.10 2.20 2.20 100 0 0 0
VEA
33.8
33.8
33.40 33.80 33.40 551,300 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 1,200 0 0 0
VEF
112.3
112.3
113.50 113.50 110.50 7,100 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.0
30.0
31.96 31.96 29.96 15,500 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 0 0 0 0
VFG
34.3
34.3
34.43 34.67 34.34 600 0 0 0
VFR
12.9
12.9
12.90 12.90 12.90 200 0 0 0
VGC
53.5
53.5
52.60 53.70 52.60 449,100 0 0 0
VGG
33.1
33.1
32.78 33.06 32.87 200 0 0 0
VGI
25.2
25.2
25 25.30 25 348,327 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
29.4
29.4
29.36 29.36 29.36 0 0 0 0
VGR
31.8
31.8
31.59 31.77 31.77 200 0 0 0
VGS
21.8
21.8
21.90 22.19 21.62 338,200 0 0 0
VGT
11.6
11.6
11.48 11.68 11.48 467,789 0 0 0
VGV
28.9
28.9
28.30 28.90 28.30 2,500 0 0 0
VHC
58.0
58.0
58.20 58.28 57.64 348,400 0 0 0
VHD
13.6
13.6
13.50 13.60 13.50 500 0 0 0
VHE
3.2
3.2
3.20 3.20 3 226,000 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.8
2.8
2.80 2.80 2.70 943,700 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VHM
40.0
40.0
39.50 39.95 39.50 2,356,600 0 0 0
VIB
15.1
15.1
15.05 15.17 15.01 1,709,400 0 0 0
VIC
43.3
43.3
43.20 43.45 42.85 1,760,100 0 0 0
VID
4.6
4.6
4.58 4.65 4.53 5,300 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 0 0 0 0
VIG
7.7
7.7
7.70 7.80 7.70 122,600 0 0 0
VIH
10.1
10.1
10.06 10.06 10.06 0 0 0 0
VIM
19.8
19.8
18.90 19.75 19.75 200 0 0 0
VIN
19.0
19.0
18.99 18.99 18.99 0 0 0 0
VIP
10.5
10.5
10.46 10.46 10.37 109,400 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
17.5
17.5
16.60 17.50 17.50 5,000 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.2
14.2
14.09 14.39 14.01 17,481,900 0 0 0
VJC
104.3
104.3
104.30 105 103.10 1,257,400 0 0 0
VLA
18.1
18.1
19.80 19.80 18.10 300 0 0 0
VLB
32.3
32.3
32.27 32.27 31.99 24,500 0 0 0
VLC
15.9
15.9
15.80 16 15.80 18,200 0 0 0
VLG
3.6
3.6
3.70 3.80 3.60 12,300 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
7.5
7.5
7.27 7.45 7.45 100 0 0 0
VMD
17.2
17.2
17.30 17.50 17 13,200 0 0 0
VMG
3.6
3.6
3.40 3.60 3.30 70,900 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
22.6
22.6
22.60 22.60 22.60 100 0 0 0
VNA
11.5
11.5
11.76 11.76 11.47 200 0 0 0
VNB
8.8
8.8
8.60 8.90 8.60 75,300 0 0 0
VNC
49.1
49.1
49.09 49.09 49.09 0 0 0 0
VND
18.6
18.6
18.52 18.86 18.43 14,219,000 0 0 0
VNE
6.9
6.9
6.94 6.99 6.86 1,137,500 0 0 0
VNF
7.4
7.4
7.33 7.42 7.33 1,400 0 0 0
VNG
8.1
8.1
8.01 8.14 8.01 3,700 0 0 0
VNH
2.3
2.3
2.30 2.40 2.30 10,800 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
13.0
13.0
12.98 12.98 12.98 300 0 0 0
VNM
66.7
66.7
65.66 66.83 65.66 2,603,900 0 0 0
VNP
12.5
12.5
12.50 12.50 12.50 500 0 0 0
VNR
22.0
22.0
21.63 22.01 21.72 1,200 0 0 0
VNS
11.8
11.8
11.87 11.87 11.60 22,700 0 0 0
VNT
43.1
43.1
43.10 43.10 43.10 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VNZ
680.1
680.1
690 690.80 680.10 646 0 0 0
VOC
19.0
19.0
18.99 18.99 18.33 24,700 0 0 0
VOS
11.3
11.3
10.95 11.30 10.90 1,706,300 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
17.3
17.3
17.38 17.42 17.14 7,715,000 0 0 0
VPD
22.2
22.2
22.22 22.22 22.22 4,100 0 0 0
VPG
15.7
15.7
15.62 15.67 15.48 463,100 0 0 0
VPH
8.2
8.2
8.19 8.27 8.18 33,900 0 0 0
VPI
45.4
45.4
45.17 46.17 45 938,000 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
9.5
9.5
9.50 9.50 9.45 600 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
13.7
13.7
12.96 13.70 12.96 1,100 0 0 0
VRC
8.2
8.2
8.07 8.17 8.07 1,800 0 0 0
VRE
23
23
22.90 23.10 22.70 2,595,400 0 0 0
VRG
24.6
24.6
23.04 24.82 23.49 13,400 0 0 0
VSA
19.2
19.2
19.16 19.16 19.16 0 0 0 0
VSC
18.4
18.4
18.31 18.47 18.25 276,100 0 0 0
VSE
6.4
6.4
6.40 6.60 6.40 4,900 0 0 0
VSF
37
37
37.80 37.80 36 3,000 0 0 0
VSH
43.3
43.3
42.54 44.36 42.64 85,400 0 0 0
VSI
17.8
17.8
18.26 18.26 17.83 1,800 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 0 0 0 0
VTA
3.7
3.7
3.90 4 3.70 2,100 0 0 0
VTB
11.5
11.5
11.70 11.70 10.90 16,300 0 0 0
VTC
8.8
8.8
8.76 8.76 8.76 1,702 0 0 0
VTD
7.5
7.5
7.50 7.60 7.40 24,389 0 0 0
VTE
5.4
5.4
5.42 5.42 5.42 200 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
10.7
10.7
10.30 11.30 9.30 54,000 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTK
28.6
28.6
28.43 29.12 27.55 13,387 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 8.84 8.76 164,200 0 0 0
VTP
48
48
48 48.10 47.40 310,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.4
19.4
19.50 19.80 19.30 20,811 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 4 4,700 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.23 267,200 0 0 0
VUA
23
23
23 23.50 23 6,300 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.8
18.8
18.70 18.80 18.70 400 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
170.6
170.6
162.95 170.65 170.55 200 0 0 0
WSS
6.3
6.3
6.20 6.30 6 21,800 0 0 0
X20
8.2
8.2
8.30 8.30 8.20 200 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
XDH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
XHC
22.3
22.3
21.60 22.30 22.30 200 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
7.0
7.0
7.03 7.03 7.03 101 0 0 0
XMD
8.3
8.3
8.30 8.30 8.30 0 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
8.39 8.39 8.39 2,700 0 0 0
YEG
11.4
11.4
11.30 11.75 11.30 495,100 0 0 0
YTC
65.9
65.9
62.44 65.85 65.85 1,000 0 0 0
^BB
235.6
235.6
232.56 236.36 232.04 507,259 0 0 0
^BDS
880.5
880.5
875.89 884.91 871.39 2,525,566 0 0 0
^BH
1,085.4
1,085.4
1,073.06 1,087.80 1,064.24 101,298 0 0 0
^BL
2,212.0
2,212.0
2,145.33 2,216.91 2,137.76 7,934,735 0 0 0
^CAOSU
238.9
238.9
235.10 241.39 233.39 869,642 0 0 0
^CBTS
1,685.7
1,685.7
1,686.72 1,694.56 1,671.08 347,882 0 0 0
^CK
1,321.2
1,321.2
1,312.44 1,334.61 1,304.91 8,901,661 0 0 0
^CNTT
3,902.3
3,902.3
3,898.31 3,916.30 3,873.30 1,136,455 0 0 0
^CSSK
1,813.2
1,813.2
1,808.76 1,820.69 1,783.38 80,251 0 0 0
^DAUKHI
628.1
628.1
623.49 629.80 622.50 1,210,021 0 0 0
^DNP
746.2
746.2
746.79 755.57 742.85 1,842,781 0 0 0
^DUOCPHAM
3,187.3
3,187.3
3,196.43 3,205.87 3,156.28 522,281 0 0 0
^DVLTAUGT
111.8
111.8
111.22 113.02 109.91 14,001 0 0 0
^DVTVHT
843.5
843.5
844.45 851.58 836.29 111,289 0 0 0
^GELEX
1,086.9
1,086.9
1,075.59 1,092.39 1,073.15 5,121,864 0 0 0
^GIAODUC
913.6
913.6
887.29 924.76 876.64 77,427 0 0 0
^HASTC
228.2
228.2
227.27 228.21 226.92 46,044,889 0 0 0
^HK
628.8
628.8
637.53 640.99 619.67 472,280 0 0 0
^KK
704.3
704.3
694.60 706.45 690.89 2,241,310 0 0 0
^LARGECAP
1,792.2
1,792.2
1,788.19 1,803.61 1,773.03 2,878,951 0 0 0
^LOUIS
329.4
329.4
317.76 330.81 316.51 1,053,716 0 0 0
^MIDCAP
766.4
766.4
761.82 773.64 757.66 3,840,717 0 0 0
^NANGLUONG
998.7
998.7
994.24 1,003.83 984.23 803,528 0 0 0
^NH
1,437.9
1,437.9
1,437.81 1,446.51 1,424.70 3,293,621 0 0 0
^NHUA
964.8
964.8
948.32 968.77 943.22 291,333 0 0 0
^NLN
85.4
85.4
84.59 86.09 82.60 12,049,519 0 0 0
^PHANBON
2,670.7
2,670.7
2,678.43 2,692.54 2,659.46 896,548 0 0 0
^SMALLCAP
825.9
825.9
821.07 834.09 814.20 794,697 0 0 0
^SPCS
597.7
597.7
592.83 601.87 581.33 213,069 0 0 0
^SXHGD
602.9
602.9
602.80 607.26 595.70 466,767 0 0 0
^SXNHC
1,462.2
1,462.2
1,455.15 1,470.90 1,446.71 772,711 0 0 0
^SXPT
1,274.7
1,274.7
1,258.67 1,279.08 1,250.16 722,139 0 0 0
^SXTBMM
186.4
186.4
185.25 187.62 183.55 327,153 0 0 0
^TBD
1,128.6
1,128.6
1,120.81 1,133.85 1,118.05 5,477,887 0 0 0
^TCK
162.6
162.6
161.38 163.55 159.76 180,776 0 0 0
^THEP
2,562.4
2,562.4
2,562.42 2,577.38 2,551.48 15,752,947 0 0 0
^TI
863.5
863.5
859.25 868.01 854.86 730,605 0 0 0
^TPDU
1,882.1
1,882.1
1,857.19 1,889.20 1,854.18 1,770,173 0 0 0
^UPCOM
85.5
85.5
85.10 85.49 84.92 19,358,589 0 0 0
^VLXD
3,166.4
3,166.4
3,165.85 3,184.06 3,152.38 14,608,038 0 0 0
^VN30
1,097.0
1,097.0
1,092.26 1,097.49 1,088.63 117,054,800 0 0 0
^VNINDEX
1,100.8
1,100.8
1,098.10 1,102.27 1,093.38 470,477,400 0 0 0
^VTKB
592.9
592.9
589.90 600.20 584.72 745,685 0 0 0
^XD
945.3
945.3
948.93 957.29 938.52 1,054,330 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |