DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/12/2023

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 27/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.52 31.52 31.52 0 0 0 0
AAA
9.4
9.4
9.34 9.49 9.34 1,999,000 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.1
9.1
9.37 9.37 9.10 2,200 0 0 0
AAS
8.5
8.5
8.50 8.60 8.40 739,105 0 0 0
AAT
4.9
4.9
4.86 4.90 4.86 102,500 0 0 0
AAV
4.1
4.1
4.20 4.20 3.90 678,560 0 0 0
ABB
7.9
7.9
8 8 7.90 263,946 0 0 0
ABC
12.7
12.7
12.84 12.84 12.36 5,200 0 0 0
ABI
25.0
25.0
24.75 25.14 24.56 45,100 0 0 0
ABR
11.9
11.9
12.12 12.12 11.95 2,100 0 0 0
ABS
5.8
5.8
5.79 5.86 5.78 450,100 0 0 0
ABT
33.2
33.2
32.73 33.16 33.16 100 0 0 0
ABW
10.2
10.2
10.10 10.30 10 162,324 0 0 0
ACB
19.6
19.6
19.53 19.66 19.49 4,866,000 0 0 0
ACC
12.3
12.3
12.40 12.40 12.30 9,000 0 0 0
ACE
34.1
34.1
34.43 34.43 33.31 9,900 0 0 0
ACL
12.0
12.0
12 12 11.85 52,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5
5
5 5 5 100 0 0 0
ACV
64.3
64.3
64.80 65 64.10 271,100 0 0 0
ADC
17.1
17.1
17.08 17.08 17.08 0 0 0 0
ADG
21.7
21.7
20.60 21.70 20.75 2,300 0 0 0
ADS
12.0
12.0
12.09 12.23 12.04 190,500 0 0 0
AFX
8.8
8.8
8.70 8.80 8.70 123,000 0 0 0
AG1
7.5
7.5
7.80 7.80 7.51 100 0 0 0
AGG
20.1
20.1
19.88 20.08 19.72 490,500 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.2
23.2
23.30 23.30 23.13 300 0 0 0
AGR
16.2
16.2
16 16.30 16 1,467,900 0 0 0
AGX
33.9
33.9
33.93 36.55 33.93 3,600 0 0 0
AIC
15
15
14.50 15 15 300 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 6,800 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 10,905 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.50 8.60 8.10 3,800 0 0 0
AMP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
AMS
9.9
9.9
9.91 10.20 9.72 203,401 0 0 0
AMV
3.9
3.9
3.90 4 3.80 818,902 0 0 0
ANT
9.9
9.9
9.78 9.86 9.70 18,812 0 0 0
ANV
31.1
31.1
31.20 31.90 31 1,130,400 0 0 0
APF
42.4
42.4
42.52 42.52 42.44 11,100 0 0 0
APG
12.1
12.1
12.20 12.20 11.90 342,700 0 0 0
APH
7.7
7.7
7.51 7.70 7.51 639,900 0 0 0
API
5.7
5.7
5.70 5.80 5.60 194,657 0 0 0
APL
20.6
20.6
17.94 20.59 20.59 100 0 0 0
APP
4.4
4.4
4.40 4.40 4.40 600 0 0 0
APS
6.8
6.8
6.80 6.90 6.70 386,135 0 0 0
ARM
29.3
29.3
32.45 32.45 29.25 100 0 0 0
ASG
19.6
19.6
19 19.59 19 1,500 0 0 0
ASM
9.3
9.3
9.32 9.45 9.27 2,036,300 0 0 0
ASP
4.8
4.8
4.80 5 4.79 73,300 0 0 0
AST
49.2
49.2
49.51 50.79 49.22 5,700 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
52.8
52.8
51.87 52.80 50.95 1,200 0 0 0
BAB
11.7
11.7
11.81 11.81 11.72 3,600 0 0 0
BAF
18.2
18.2
18.04 18.25 18.04 2,845,800 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
42.3
42.3
42.27 42.27 42.27 0 0 0 0
BBC
49.4
49.4
47.84 49.40 48.52 6,800 0 0 0
BBH
11.7
11.7
12.39 14.16 11.70 200 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.3
8.3
8.30 8.30 8.30 2,300 0 0 0
BCA
6.6
6.6
6.90 6.90 6.10 333,544 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.1
9.1
9.20 9.30 9.10 141,256 0 0 0
BCE
5.8
5.8
5.79 5.85 5.75 36,700 0 0 0
BCF
27.9
27.9
27.55 27.91 27.91 1,200 0 0 0
BCG
8.0
8.0
8.19 8.24 8.05 7,219,900 0 0 0
BCM
62.6
62.6
62.30 63 62 464,200 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9
9
9 9 9 20,000 0 0 0
BCR
9.0
9.0
8.93 9.32 8.93 1,225,398 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
25.8
25.8
25.70 25.79 25.70 400 0 0 0
BDT
13.4
13.4
13.54 13.54 13.45 4,600 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
BED
11.9
11.9
11.95 11.95 11.95 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.8
23.8
23.34 23.91 23.48 501,600 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 3,000 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 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
17.5
17.5
16.80 17.50 16.80 900 0 0 0
BHK
12.3
12.3
10.82 12.35 12.35 200 0 0 0
BHN
38.5
38.5
38.91 38.91 38.48 2,200 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 1,000 0 0 0
BIC
24.3
24.3
24.28 24.32 24.08 17,200 0 0 0
BID
43
43
43 43.20 42.80 938,900 0 0 0
BIG
8.7
8.7
9.20 9.20 8.50 353,200 0 0 0
BIO
19.4
19.4
19.41 19.41 19.41 100 0 0 0
BKC
6.9
6.9
6.80 6.90 6.90 100 0 0 0
BKG
4.2
4.2
4.19 4.24 4.14 23,900 0 0 0
BLI
11
11
10.90 11 11 100 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.6
29.6
29.33 29.58 29.33 1,101 0 0 0
BMC
13.9
13.9
14.05 14.15 13.86 24,700 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.7
7.7
7.90 7.90 7.70 13,800 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.9
20.9
20.90 20.95 20.60 95,000 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 200 0 0 0
BMN
7.7
7.7
7.68 7.68 7.68 0 0 0 0
BMP
100.6
100.6
100.38 100.67 98.20 236,100 0 0 0
BMS
10.4
10.4
10.36 10.45 10.27 200,800 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.5
10.5
10.50 10.80 10.40 51,405 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.7
2.7
2.80 2.80 2.40 656,900 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 2,700 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 300 0 0 0
BRC
11.1
11.1
11.06 11.43 11.06 4,400 0 0 0
BRR
16.4
16.4
16.37 16.37 16.18 2,500 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.5
18.5
18.30 18.50 18.50 7,800 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
12.2
12.2
12.30 12.30 11.80 5,700 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
43.2
43.2
42.32 43.59 42.45 819,800 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.3
11.3
11.37 11.37 11.27 2,500 0 0 0
BSQ
18.2
18.2
18.18 18.18 18.18 100 0 0 0
BSR
18.6
18.6
18.50 18.80 18.50 2,137,432 0 0 0
BST
15.5
15.5
17.20 17.20 15.52 300 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 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
3.3
3.3
3.30 3.40 3.30 1,600 0 0 0
BTP
13.6
13.6
13.63 13.71 13.58 45,800 0 0 0
BTS
5.5
5.5
5.50 5.60 5.40 9,600 0 0 0
BTT
29.5
29.5
29.54 29.54 29.54 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 9.36 125,960 0 0 0
BVG
2.2
2.2
2.20 2.20 2.10 9,100 0 0 0
BVH
39.6
39.6
39.50 40 39.50 236,700 0 0 0
BVL
9.6
9.6
9.70 9.87 9.61 6,000 0 0 0
BVN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BVS
25.4
25.4
25.40 25.60 25.40 100,900 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 1,500 0 0 0
BWE
35.3
35.3
34.91 35.53 35.09 309,200 0 0 0
BWS
25.7
25.7
25.72 25.72 25.72 1,000 0 0 0
BXH
19.0
19.0
17.32 18.99 18.89 23,900 0 0 0
C21
13.2
13.2
13 13.20 13 608 0 0 0
C32
16.9
16.9
17 17 16.85 6,500 0 0 0
C47
6.8
6.8
6.75 6.80 6.75 70,100 0 0 0
C4G
11.8
11.8
11.90 11.90 11.70 654,431 0 0 0
C69
7
7
7 7 6.80 250,753 0 0 0
C92
2.9
2.9
2.90 3 2.90 7,600 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.0
7.0
6.87 7.17 6.87 10,300 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
48.8
48.8
48.80 48.99 48.55 18,900 0 0 0
CAR
20.2
20.2
20.10 21 20.20 2,300 0 0 0
CAT
14.9
14.9
14.92 14.92 14.83 3,600 0 0 0
CAV
64.4
64.4
64.39 64.39 64.11 2,300 0 0 0
CBS
28.7
28.7
28.30 28.80 28.40 4,900 0 0 0
CC1
16.2
16.2
16.20 16.20 15.80 39,800 0 0 0
CC4
16
16
16 16 16 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
22.6
22.6
22.55 22.60 22.51 1,200 0 0 0
CCL
7.1
7.1
7.13 7.16 7.08 105,900 0 0 0
CCM
32.1
32.1
32.11 32.11 32.11 1 0 0 0
CCP
18
18
18 18 18 500 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CCT
6
6
6 6 6 100 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.1
20.1
19.85 20.05 18.65 1,006,600 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
26.4
26.4
25.86 26.44 26.44 100 0 0 0
CDP
10.3
10.3
10.25 10.25 10.25 310 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.7
5.7
5.70 5.80 5.60 270,000 0 0 0
CEO
21.7
21.7
22.10 22.10 21.71 8,090,760 0 0 0
CET
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CFM
9.1
9.1
9.20 9.20 7.83 1,800 0 0 0
CFV
17.7
17.7
17.70 17.70 17.70 100 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 3,300 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
23.6
23.6
23.69 24.59 23.64 4,700 0 0 0
CHS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.80 2,525 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.5
6.5
6.51 6.59 6.51 102,000 0 0 0
CII
16.1
16.1
16.20 16.35 16.06 5,633,100 0 0 0
CIP
2.9
2.9
3.10 3.10 2.90 1,000 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
21.8
21.8
22.25 22.25 21.70 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
33.82 33.96 33.41 5,500 0 0 0
CLH
23.6
23.6
23.59 23.59 23.59 0 0 0 0
CLL
34.3
34.3
34.30 34.30 34.16 6,600 0 0 0
CLM
56.2
56.2
56.28 56.28 56.18 300 0 0 0
CLW
33.4
33.4
33.35 33.35 33.35 0 0 0 0
CLX
13.5
13.5
13.47 13.47 13.47 35,400 0 0 0
CMC
6.5
6.5
6 6.60 5.60 1,100 0 0 0
CMD
18.3
18.3
18.12 18.29 18.12 8,900 0 0 0
CMF
199.6
199.6
199.57 199.57 199.57 100 0 0 0
CMG
41
41
41.25 41.25 38.20 319,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
7 7 7 122 0 0 0
CMN
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.7
19.7
18.80 20 18.80 299,100 0 0 0
CMT
21.6
21.6
20.53 22.77 20.63 16,000 0 0 0
CMV
8.5
8.5
8.58 8.60 8.50 500 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
8.7
8.7
8.74 8.77 8.71 423,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.3
28.3
28.30 28.30 28.20 10,200 0 0 0
CNG
27.7
27.7
27.70 27.80 27.50 47,700 0 0 0
CNT
17.7
17.7
17.78 17.78 16.83 27,500 0 0 0
COM
32.2
32.2
30.14 32.25 32.25 900 0 0 0
CPA
4.6
4.6
4.60 4.60 4.60 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
28.9
28.9
28.94 28.94 28.94 0 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.5
5.5
5.47 5.50 5.45 7,700 0 0 0
CRE
8.4
8.4
8.50 8.52 8.40 346,700 0 0 0
CSC
23.7
23.7
23.67 24 23.58 20,120 0 0 0
CSI
29.7
29.7
29.50 30.30 29 37,400 0 0 0
CSM
11.8
11.8
11.81 11.86 11.77 20,300 0 0 0
CST
16.5
16.5
16.27 16.55 16.27 46,800 0 0 0
CSV
15.7
15.7
15.75 15.85 15.64 258,300 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
18.3
18.3
18.28 18.28 18.28 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
69.7
69.7
70 70 69.10 1,214,100 0 0 0
CTF
32.1
32.1
31.95 32.20 31.95 738,200 0 0 0
CTG
26.9
26.9
26.80 26.90 26.75 3,008,900 0 0 0
CTI
15.3
15.3
15.25 15.50 15.15 336,600 0 0 0
CTP
4.3
4.3
4.60 4.70 4.30 147,500 0 0 0
CTR
88.9
88.9
89.56 90.14 88.87 403,000 0 0 0
CTS
28.2
28.2
28.40 28.95 28.15 1,691,100 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.7
15.7
15.67 15.67 15.67 0 0 0 0
CVN
3.3
3.3
3.30 3.30 3.30 136,600 0 0 0
CVT
31.6
31.6
31.60 31.60 31.60 0 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.8
12.8
12.80 12.80 12.80 0 0 0 0
D2D
25.3
25.3
25.25 25.30 25 12,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.0
19.0
18.60 18.96 18.87 1,600 0 0 0
DAE
13.3
13.3
12.99 13.26 13.26 100 0 0 0
DAG
3.2
3.2
3.15 3.19 3.13 191,300 0 0 0
DAH
4.4
4.4
4.36 4.39 4.33 86,800 0 0 0
DAN
29
29
29 29 29 0 0 0 0
DAS
10.0
10.0
10.50 10.50 10.04 200 0 0 0
DAT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
DBC
23.4
23.4
23.10 23.57 22.88 14,943,200 0 0 0
DBD
42.8
42.8
42.56 43.36 42.80 27,200 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.7
10.7
10.70 10.70 10.70 13,200 0 0 0
DC2
4.6
4.6
4.50 4.60 4.50 23,500 0 0 0
DC4
8.3
8.3
7.74 8.27 8.27 51,600 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
24.8
24.8
23.80 25 23.70 88,100 0 0 0
DCM
30.7
30.7
30.80 30.84 30.56 2,429,100 0 0 0
DCR
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.6
5.6
5.60 5.70 5.60 476,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.2
8.2
8.10 8.20 8.10 1,720 0 0 0
DDV
9.3
9.3
9.32 9.42 9.22 122,200 0 0 0
DFC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DFF
9.9
9.9
9.10 9.90 9.10 5,100 0 0 0
DGC
94.1
94.1
93.90 94.80 93.70 1,501,700 0 0 0
DGT
5.8
5.8
5.30 5.80 5.20 1,585,991 0 0 0
DGW
40.1
40.1
40.05 40.28 39.59 1,189,500 0 0 0
DHA
46.3
46.3
46.20 46.68 46.10 49,900 0 0 0
DHC
37.0
37.0
37.09 37.18 36.94 101,700 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 1,010 0 0 0
DHG
94.6
94.6
94.45 95.10 94.45 18,300 0 0 0
DHM
7.3
7.3
7.59 7.60 7.11 149,400 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
22.33 22.43 22.14 46,000 0 0 0
DID
3.9
3.9
3.90 4 3.90 3,500 0 0 0
DIG
26.6
26.6
26.75 27.10 26.55 12,903,200 0 0 0
DIH
21.8
21.8
21.74 21.83 21.74 1,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.2
4.2
4.20 4.30 4.20 289,291 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.5
2.5
2.46 2.51 2.45 2,085,800 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 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
55.3
55.3
53.90 55.64 53.90 29,100 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DMS
9.7
9.7
8.50 9.70 8.50 1,900 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 2 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
8.2
8.2
8.08 8.17 8.17 19,400 0 0 0
DNH
49.8
49.8
49.79 49.79 49.79 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.9
21.9
21.50 22 21.50 4,400 0 0 0
DNT
31.8
31.8
31.83 31.83 31.83 0 0 0 0
DNW
27.1
27.1
27.07 27.07 27.07 0 0 0 0
DOC
7.4
7.4
7.66 7.66 7.28 500 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
31.7
31.7
31.65 31.65 31.65 4,300 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.3
62.3
62.50 62.60 62.31 5,400 0 0 0
DPG
38.5
38.5
38.43 38.68 38.19 432,200 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.7
31.7
31.37 31.65 31.37 1,512,100 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 1,000 0 0 0
DPR
31.2
31.2
31 31.90 31.15 399,900 0 0 0
DQC
15.1
15.1
15.20 15.20 15 7,800 0 0 0
DRC
26.0
26.0
25.83 26.36 25.68 460,900 0 0 0
DRG
6.8
6.8
7.30 7.30 6.80 200 0 0 0
DRH
4.9
4.9
4.94 4.96 4.92 691,900 0 0 0
DRI
7.0
7.0
6.91 7.11 6.91 229,400 0 0 0
DRL
61.3
61.3
61.71 62.28 61.33 4,300 0 0 0
DS3
5
5
4.70 5.30 4.70 2,400 0 0 0
DSC
19.7
19.7
19 20 19 364,700 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
53.0
53.0
52.71 53.36 52.15 36,800 0 0 0
DSP
17
17
16.50 17 14.60 20,500 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 7,505 0 0 0
DTA
5.3
5.3
5.36 5.65 5.27 26,800 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.5
4.5
4.30 4.50 4.50 100 0 0 0
DTD
21.5
21.5
22.26 22.43 21.39 2,399,800 0 0 0
DTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.9
2.9
2.90 2.90 2.90 26,800 0 0 0
DTK
10.4
10.4
10.37 10.37 10.37 0 0 0 0
DTL
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DTP
134.9
134.9
134.93 134.93 134.93 0 0 0 0
DTT
21.6
21.6
21.58 21.58 21.58 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
3
3.10 3.20 3 93,613 0 0 0
DVM
9.8
9.8
9.83 9.92 9.67 248,301 0 0 0
DVN
17.8
17.8
17.82 17.91 17.82 14,200 0 0 0
DVP
69.8
69.8
69.90 69.90 66.12 75,000 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
12.7
12.7
12.70 12.70 12.70 5,000 0 0 0
DXG
18.9
18.9
19.10 19.20 18.90 9,099,200 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.2
12.2
12.35 12.35 12.15 254,700 0 0 0
DXS
7.5
7.5
7.50 7.58 7.43 1,014,800 0 0 0
DXV
4.1
4.1
4.24 4.38 4.08 16,900 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 1,200 0 0 0
E29
4.3
4.3
4.30 4.30 4.30 200 0 0 0
EBS
10.8
10.8
10.75 10.75 10.75 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.3
18.3
18.25 18.45 18.20 8,386,700 0 0 0
EIC
23.4
23.4
23.45 23.74 23.45 1,900 0 0 0
EID
19.6
19.6
19.62 19.62 19.53 2,000 0 0 0
EIN
3.8
3.8
3.70 3.90 3.60 45,900 0 0 0
ELC
20.6
20.6
20.70 20.95 20.25 669,500 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.2
21.2
21.19 21.19 21.19 0 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.3
14.3
14.33 14.47 14.23 178,300 0 0 0
EVF
16.0
16.0
16.05 16.10 15.80 3,534,500 0 0 0
EVG
5.5
5.5
5.48 5.54 5.44 2,144,700 0 0 0
EVS
8.4
8.4
8.40 8.60 8.40 426,000 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
4.70 4.77 4.68 180,500 0 0 0
FCN
14.4
14.4
14.40 14.55 14.30 1,301,200 0 0 0
FCS
7.2
7.2
7.10 7.50 7.10 3,800 0 0 0
FDC
21.9
21.9
21 21.90 21.90 2,000 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.4
22.4
22.38 22.38 22.38 0 0 0 0
FID
2.3
2.3
2.20 2.30 2.20 21,300 0 0 0
FIR
20
20
19.90 20 19.60 898,100 0 0 0
FIT
4.5
4.5
4.52 4.58 4.51 981,300 0 0 0
FMC
43.2
43.2
43.21 43.40 43.01 21,500 0 0 0
FOC
65.9
65.9
65.48 65.87 65.87 100 0 0 0
FOX
50.3
50.3
50.30 50.50 48.85 106,345 0 0 0
FPT
83.7
83.7
83.95 84.46 83.69 1,355,900 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
103.1
103.1
103.40 105.30 103 545,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
32.2
32.2
32.21 32.21 32.21 100 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
31.7
31.7
31.59 32.05 31.41 1,302,300 0 0 0
G36
7.2
7.2
7.20 7.30 7.10 261,312 0 0 0
GAS
69.4
69.4
69.53 69.80 69.25 706,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15.80 15.90 15 13,100 0 0 0
GDA
25
25
25 25.30 25 112,017 0 0 0
GDT
22.5
22.5
22.16 22.79 22.12 84,000 0 0 0
GDW
27.3
27.3
27.31 27.31 27.31 0 0 0 0
GEE
28.4
28.4
28.34 31.92 28.05 23,900 0 0 0
GEG
12.6
12.6
12.67 12.71 12.52 194,300 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.4
23.4
23.45 23.65 23.35 19,829,600 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.9
26.9
26.50 26.90 26.30 27,300 0 0 0
GIC
14.0
14.0
13.25 14.00 12.69 2,000 0 0 0
GIL
24.9
24.9
25.15 25.25 24.90 395,800 0 0 0
GKM
35.6
35.6
35 35.60 33.80 352,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.9
7.9
7.92 7.92 7.65 700 0 0 0
GMD
69.9
69.9
69.63 70.60 69.53 1,056,000 0 0 0
GMH
8.8
8.8
8.75 8.75 8.75 800 0 0 0
GMX
17.3
17.3
17.39 17.39 17.29 4,600 0 0 0
GND
26.8
26.8
26.83 26.83 26.83 100 0 0 0
GPC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GSM
17.2
17.2
17.24 17.24 17.24 0 0 0 0
GSP
10.8
10.8
11 11.14 10.77 195,400 0 0 0
GTA
13.9
13.9
13.35 13.93 13.35 200 0 0 0
GTD
8.7
8.7
9.90 9.90 8.70 1,000 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.3
20.3
20.30 20.50 20.20 1,275,100 0 0 0
H11
5.3
5.3
5.50 5.50 5.30 100 0 0 0
HAC
9.8
9.8
9.80 9.80 9.80 202 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
22.6
22.6
25 25 19.90 17,600 0 0 0
HAG
13.9
13.9
13.65 14.05 13.65 19,866,800 0 0 0
HAH
32.8
32.8
33.39 33.74 32.83 3,764,600 0 0 0
HAM
26.0
26.0
26.53 26.53 26.04 1,300 0 0 0
HAN
10.4
10.4
10.40 10.40 10.20 5,200 0 0 0
HAP
4.8
4.8
4.80 4.84 4.73 67,100 0 0 0
HAR
4.2
4.2
4.20 4.24 4.15 255,400 0 0 0
HAS
6.1
6.1
6.51 6.51 6.06 500 0 0 0
HAT
43
43
44.90 44.90 43 7,700 0 0 0
HAX
12.0
12.0
12.04 12.04 11.91 201,700 0 0 0
HBC
8.1
8.1
7.80 8.19 7.83 2,020,100 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 6.50 100 0 0 0
HBS
6.9
6.9
6.92 6.92 6.75 58,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.0
27.0
26.95 26.95 26.95 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10.3
10.3
10 10.40 10.20 11,600 0 0 0
HCD
7.8
7.8
7.86 7.88 7.70 551,500 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
22.8
22.8
22.32 23.18 22.39 14,380,100 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
28.1
28.1
28 28.20 28 9,900 0 0 0
HD6
19.5
19.5
19 19.60 19 49,600 0 0 0
HD8
7.8
7.8
7.85 7.85 7.67 1,500 0 0 0
HDA
5
5
5 5 4.90 340 0 0 0
HDB
18.5
18.5
18.44 18.54 18.39 6,479,900 0 0 0
HDC
26.8
26.8
26.76 27.00 26.72 2,215,500 0 0 0
HDG
24.7
24.7
25.69 25.78 24.66 4,260,300 0 0 0
HDM
26.3
26.3
26.54 26.64 26.25 18,300 0 0 0
HDP
14.1
14.1
14.26 14.26 14.26 1 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 10 0 0 0
HEJ
12.3
12.3
12.30 12.30 12.30 0 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
11.1
11.1
11.09 11.09 11.09 100 0 0 0
HFC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HGM
40.3
40.3
44.05 44.05 40.30 100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 51,200 0 0 0
HGW
10.3
10.3
10.31 10.31 10.31 0 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
9.9
9.9
9.91 9.91 9.77 258,400 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.6
3.6
3.57 3.67 3.57 2,120,600 0 0 0
HHV
14.7
14.7
14.81 14.95 14.71 5,739,400 0 0 0
HID
3.1
3.1
3.09 3.09 3.02 119,800 0 0 0
HIG
8.1
8.1
8.20 8.20 8 2,500 0 0 0
HII
5.3
5.3
5.30 5.50 5.30 29,700 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HJS
39.1
39.1
41.53 41.53 37.43 1,100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.4
4.4
4.20 4.40 4.10 6,400 0 0 0
HLB
255.5
255.5
255.51 255.51 255.51 102 0 0 0
HLC
11.3
11.3
11.20 11.39 11.20 5,800 0 0 0
HLD
25.8
25.8
26 26 25.70 26,500 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
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
10.2
10.2
10.24 10.42 9.59 19,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
15.8
15.8
14.80 16 15 27,400 0 0 0
HMR
7.6
7.6
7.59 7.78 7.59 23,200 0 0 0
HMS
32.6
32.6
32.70 32.70 32.60 600 0 0 0
HNB
12.3
12.3
12.27 12.27 12.27 0 0 0 0
HND
13.4
13.4
13.36 13.46 13.36 9,200 0 0 0
HNG
4.3
4.3
4 4.28 4.02 5,176,900 0 0 0
HNI
17.2
17.2
17.19 17.19 17.19 600 0 0 0
HNM
10.1
10.1
9.90 10.20 9.90 83,400 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
4.9
4.9
4.90 4.90 4.80 32,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.6
22.6
21.96 23.11 22.63 10,000 0 0 0
HPG
25.2
25.2
25.27 25.45 25.23 19,852,100 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
60.3
60.3
60.27 60.27 60.27 900 0 0 0
HPT
12.4
12.4
12.30 12.40 12.40 400 0 0 0
HPW
14.9
14.9
14.88 14.88 14.88 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.09 4.25 4.10 9,493,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52
52
52 52 52 0 0 0 0
HRT
6.9
6.9
7 7 6.80 9,000 0 0 0
HSG
21.9
21.9
21.53 22.02 21.58 15,148,900 0 0 0
HSL
9.3
9.3
9.54 9.72 8.98 818,500 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
8.2
8.2
8.10 8.50 8 379,275 0 0 0
HT1
12.1
12.1
12.10 12.15 12.05 161,100 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 3 0 0 0
HTE
4.1
4.1
4 4.10 3.90 1,600 0 0 0
HTG
29.7
29.7
29.67 29.72 29.24 17,100 0 0 0
HTI
15.0
15.0
14.98 15.03 14.98 12,100 0 0 0
HTL
9.6
9.6
9.82 9.82 9.35 5,200 0 0 0
HTM
12.2
12.2
15 15 11.80 12,700 0 0 0
HTN
15.9
15.9
16.15 16.30 15.90 669,700 0 0 0
HTP
20.5
20.5
18.90 20.50 18.90 153,515 0 0 0
HTV
9.5
9.5
9.50 9.50 9.23 3,000 0 0 0
HU1
6.6
6.6
6.58 6.58 6.58 0 0 0 0
HU4
12.3
12.3
12.40 12.50 12.30 24,400 0 0 0
HUB
15.3
15.3
15.36 16.05 15.27 20,000 0 0 0
HUG
37.6
37.6
37.58 37.58 37.58 101 0 0 0
HUT
19.5
19.5
19.80 19.90 19.50 2,811,341 0 0 0
HVA
4.2
4.2
4.20 4.20 4.20 2,400 0 0 0
HVH
5.4
5.4
5.36 5.39 5.31 398,200 0 0 0
HVN
12.6
12.6
12.55 13.35 12.55 2,488,300 0 0 0
HVT
49.2
49.2
46.81 49.30 46.81 8,100 0 0 0
HVX
3.0
3.0
3.05 3.05 2.99 9,200 0 0 0
HWS
13.5
13.5
13.76 13.86 13.48 8,300 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
ICF
2.8
2.8
2.90 2.90 2.60 141,800 0 0 0
ICG
7.2
7.2
7.10 7.20 7.10 13,608 0 0 0
ICI
7
7
7 7 7 100 0 0 0
ICN
43.0
43.0
43.10 43.19 43.00 1,900 0 0 0
ICT
10.8
10.8
10.86 10.86 10.81 3,500 0 0 0
IDC
49.0
49.0
49.12 49.40 48.74 1,640,846 0 0 0
IDI
9.7
9.7
9.79 9.88 9.67 1,588,600 0 0 0
IDJ
6.2
6.2
6.30 6.30 6.20 1,707,203 0 0 0
IDP
236.8
236.8
236.83 236.83 236.83 2,000 0 0 0
IDV
31.9
31.9
31.87 31.87 31.62 12,700 0 0 0
IFS
26.7
26.7
26.58 26.67 26.58 2,000 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.5
12.5
12.70 12.74 12.52 880,100 0 0 0
ILA
3.8
3.8
3.90 3.90 3.80 82,500 0 0 0
ILB
27.5
27.5
27.42 27.61 26.95 2,000 0 0 0
ILC
5.4
5.4
6.20 7.10 5.40 1,100 0 0 0
ILS
10.3
10.3
13.20 13.20 10.10 4,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.1
25.1
25.46 25.46 25.10 9,400 0 0 0
IN4
149.9
149.9
149.91 149.91 149.91 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
41.9
41.9
41.87 41.87 41.87 8,000 0 0 0
IPA
15.7
15.7
16.10 16.20 15.70 415,040 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.3
22.3
22.27 22.27 22.27 1,000 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
6.7
6.7
6.78 6.80 6.67 4,871,400 0 0 0
ITC
10.4
10.4
10.15 10.40 10.15 400,700 0 0 0
ITD
9.6
9.6
9.80 9.80 9.63 19,700 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 14,700 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 15,900 0 0 0
IVS
10.3
10.3
10.30 10.40 10.20 113,600 0 0 0
JVC
3.4
3.4
3.38 3.45 3.38 298,200 0 0 0
KBC
31.5
31.5
31.70 31.85 31.50 4,205,200 0 0 0
KCB
7.1
7.1
7.29 7.29 6.63 8,600 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 0 0 0 0
KDC
57.2
57.2
57.55 57.82 56.91 808,700 0 0 0
KDH
30.7
30.7
30.70 30.75 30.50 1,367,000 0 0 0
KDM
21.6
21.6
21.03 21.68 21.03 61,400 0 0 0
KGM
6.6
6.6
6.56 7.13 6.47 139,500 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.2
6.2
6.25 6.27 6.20 2,401,500 0 0 0
KHP
8.6
8.6
8.57 8.64 8.57 31,500 0 0 0
KHS
9.2
9.2
9.20 9.90 9.10 700 0 0 0
KHW
20.3
20.3
24.81 24.90 20.32 600 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
11.4
11.4
11.50 11.50 11.30 25,700 0 0 0
KMR
3.5
3.5
3.50 3.51 3.47 32,900 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.6
39.6
39.45 39.55 39.45 314,800 0 0 0
KPF
5.4
5.4
5.30 5.40 5.26 238,200 0 0 0
KSB
22.3
22.3
22.21 22.47 22.17 1,019,800 0 0 0
KSD
3.6
3.6
3.60 3.60 3.50 3,600 0 0 0
KSF
41.4
41.4
41.30 41.50 41.20 29,101 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 26,300 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 0 0 0 0
KTC
8.9
8.9
9 9 8.90 200 0 0 0
KTL
31.5
31.5
38.90 42.32 31.49 5,400 0 0 0
KTS
45.2
45.2
45.80 45.80 41.70 1,500 0 0 0
KTT
2.9
2.9
2.80 2.90 2.70 600 0 0 0
L10
17.8
17.8
17.77 17.77 17.77 0 0 0 0
L14
44.1
44.1
44.44 44.74 44.05 251,000 0 0 0
L18
39.1
39.1
39.15 39.35 38.96 77,300 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.10 12,000 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.3
12.3
12.31 12.31 12.31 0 0 0 0
LAI
22.5
22.5
22.50 22.50 22.50 500 0 0 0
LAS
13.6
13.6
13.64 13.73 13.45 573,800 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
20.9
20.9
20.90 20.90 20.90 0 0 0 0
LBM
23.2
23.2
23.05 23.15 23.05 2,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.54 11.64 11.40 3,364,400 0 0 0
LCM
2.6
2.6
2.60 2.70 2.50 135,400 0 0 0
LDG
3.0
3.0
2.98 3.10 2.98 4,317,900 0 0 0
LDP
15.7
15.7
15.50 15.80 15 20,400 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.33 6.79 6.33 900 0 0 0
LGC
50.8
50.8
56.51 56.51 50.76 8,600 0 0 0
LGL
4.1
4.1
4.02 4.06 4.01 104,500 0 0 0
LGM
15
15
15 15 15 200,000 0 0 0
LHC
50.7
50.7
49.19 50.73 48.81 2,000 0 0 0
LHG
28.1
28.1
28.13 28.28 27.99 38,500 0 0 0
LIC
15
15
15 15 15 4,700 0 0 0
LIG
4.4
4.4
4.30 4.40 4.30 665,604 0 0 0
LIX
24.4
24.4
24.41 25.03 24.31 19,000 0 0 0
LLM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.8
13.8
13.76 13.76 13.39 11,100 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.90 3 2.80 187,914 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
15.7
15.7
15.65 15.85 15.65 2,317,900 0 0 0
LPT
6.3
6.3
6.30 6.30 6.30 200 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
9.6
9.6
9.50 9.60 9.50 9,683 0 0 0
LSS
10.3
10.3
10.28 10.33 10.23 375,600 0 0 0
LTG
26.3
26.3
26.10 26.30 26 193,652 0 0 0
M10
18.1
18.1
19.08 19.08 18.06 300 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13.80 13.80 13.40 26,101 0 0 0
MAS
29.8
29.8
29.80 29.80 29.80 0 0 0 0
MBB
18.0
18.0
18.05 18.10 17.95 5,784,500 0 0 0
MBG
4.3
4.3
4.30 4.40 4.30 452,510 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.0
19.0
18.94 19.35 19.02 3,097,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.7
7.7
7.59 7.68 7.68 2,400 0 0 0
MCH
84.4
84.4
84.16 84.84 84.26 44,900 0 0 0
MCM
36.0
36.0
36.08 36.08 35.88 10,651 0 0 0
MCO
6.9
6.9
6.30 6.90 6.90 11,900 0 0 0
MCP
37.5
37.5
37.45 37.45 37.45 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.52 10.81 10.52 5,200 0 0 0
MDF
11.3
11.3
11.30 11.30 11.30 0 0 0 0
MDG
12.5
12.5
13.10 13.10 12.45 100 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 1,000 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.1
25.1
25.40 25.40 25 10,100 0 0 0
MGC
4.4
4.4
4.44 4.54 4.44 200 0 0 0
MGG
30.1
30.1
30.60 37.50 30.10 11,600 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MH3
33.8
33.8
33.41 33.79 33.32 8,000 0 0 0
MHC
9.5
9.5
9.12 9.60 9.21 581,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.5
14.5
14.50 15.50 14.50 1,300 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.8
17.8
17.56 17.93 17.27 134,600 0 0 0
MKP
26.1
26.1
25.99 26.09 25.99 1,000 0 0 0
MKV
10.4
10.4
9.50 10.40 10.40 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
30.8
30.8
28.30 31.30 28.30 27,200 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
17.20 17.30 17.10 26,400 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
MRF
27.0
27.0
26.97 26.97 26.97 888 0 0 0
MSB
9.8
9.8
9.77 9.85 9.73 5,116,000 0 0 0
MSH
37.6
37.6
36.85 37.65 37 158,700 0 0 0
MSN
67
67
66.20 67.90 66 2,866,200 0 0 0
MSR
14.4
14.4
14.50 14.50 14.30 89,800 0 0 0
MST
5.8
5.8
5.70 5.80 5.60 1,700,700 0 0 0
MTA
3.4
3.4
3.40 3.40 3.40 3,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7
7
7 7 7 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 0 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 1 0 0 0
MVB
19.6
19.6
19.55 19.55 19.55 0 0 0 0
MVC
12.3
12.3
12.20 12.30 12 22,700 0 0 0
MVN
18.5
18.5
18.50 18.50 18.50 500 0 0 0
MWG
42.5
42.5
42.36 42.71 42.21 5,243,000 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
14.3
14.3
13.77 14.50 13.77 215,300 0 0 0
NAG
8.7
8.7
8.70 8.70 8.50 92,800 0 0 0
NAP
12.6
12.6
11.53 12.57 12.57 500 0 0 0
NAS
26.5
26.5
25.40 26.50 22.10 5,400 0 0 0
NAU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NAV
14.4
14.4
13.50 14.41 13.55 27,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.4
20.4
20.30 20.60 20.10 48,200 0 0 0
NBC
11.4
11.4
11.18 11.55 11.08 263,077 0 0 0
NBE
11.9
11.9
11.31 12.50 11.40 2,400 0 0 0
NBP
12.8
12.8
12.80 12.80 12.80 100 0 0 0
NBT
12.8
12.8
12.78 12.78 12.78 400 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
14.8
14.8
14.90 14.90 14.60 18,322 0 0 0
NCS
19.8
19.8
19.60 19.80 19.80 100 0 0 0
NCT
83.3
83.3
83.43 83.72 83.15 2,500 0 0 0
ND2
28.9
28.9
28.89 28.89 28.89 0 0 0 0
NDC
152.4
152.4
147.50 152.42 149.47 300 0 0 0
NDN
9.7
9.7
9.80 9.80 9.70 52,100 0 0 0
NDP
21.1
21.1
21.05 21.15 21.05 191,000 0 0 0
NDT
6.7
6.7
6.60 6.70 6.50 4,500 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.30 6.40 6.30 800 0 0 0
NED
4.8
4.8
4.80 4.80 4.70 161,700 0 0 0
NET
64.2
64.2
64.19 64.19 60.21 5,200 0 0 0
NFC
17.1
17.1
17.15 17.15 17.15 200 0 0 0
NHA
16.9
16.9
17 17.30 16.90 78,200 0 0 0
NHC
33
33
33.70 33.70 33 1,000 0 0 0
NHH
18.1
18.1
18.10 18.35 17.86 890,600 0 0 0
NHT
11.6
11.6
11.60 11.70 11.50 1,000 0 0 0
NJC
19.8
19.8
18.02 19.83 18.02 600 0 0 0
NKG
24.1
24.1
24.20 24.55 24.10 6,714,700 0 0 0
NLG
36.7
36.7
37.18 37.37 36.68 2,087,200 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 19.08 18.68 3,800 0 0 0
NNT
36.4
36.4
36.39 36.39 36.39 0 0 0 0
NO1
11.8
11.8
11.50 12.10 11.30 231,800 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
11.1
11.1
11.09 11.09 11.09 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.9
4.9
4.90 5.20 4.80 2,343,223 0 0 0
NS2
8.8
8.8
8.04 8.83 6.95 600 0 0 0
NSC
66.5
66.5
67.06 67.06 66.28 1,100 0 0 0
NSH
4.6
4.6
4.50 4.70 4.50 39,200 0 0 0
NSL
19.4
19.4
19.44 19.44 19.44 200 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.8
6.8
6.59 6.87 6.49 2,400 0 0 0
NT2
22.9
22.9
23.25 23.25 22.91 536,800 0 0 0
NTC
191.6
191.6
192 192 191 6,500 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.9
50.9
51.42 51.42 50.86 100 0 0 0
NTL
13.3
13.3
13.45 13.69 13.31 449,900 0 0 0
NTP
32.7
32.7
33.07 33.42 32.62 48,100 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 2,000 0 0 0
NVB
10.8
10.8
11.20 11.20 10.60 381,083 0 0 0
NVL
16.8
16.8
16.90 17 16.75 16,802,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.4
7.4
7.79 7.79 7.36 3,200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.40 11.40 11.20 12,700 0 0 0
OCB
11.1
11.1
11.04 11.13 11.04 732,300 0 0 0
OCH
6.9
6.9
6.80 6.90 6.80 19,100 0 0 0
ODE
43.6
43.6
43.70 43.80 43.40 27,900 0 0 0
OGC
7.1
7.1
7.10 7.14 7.05 434,800 0 0 0
OIL
9.9
9.9
9.87 9.96 9.77 809,200 0 0 0
ONE
5.5
5.5
5.90 5.90 5.50 200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
22.3
22.3
21.78 22.25 21.45 1,800 0 0 0
ORS
12.8
12.8
12.76 12.95 12.76 1,095,900 0 0 0
PAC
23.9
23.9
23.56 23.85 23.37 18,900 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.5
19.5
19.54 19.63 19.49 601,400 0 0 0
PAP
15.5
15.5
15.50 15.50 15.50 100 0 0 0
PAS
4.2
4.2
4.30 4.30 4.10 446,440 0 0 0
PAT
92.0
92.0
91.26 91.95 91.06 20,923 0 0 0
PBC
8.9
8.9
8.90 9 8.80 25,300 0 0 0
PBP
11.1
11.1
11.20 11.20 11.10 700 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.2
28.2
28.75 28.80 28.15 1,878,700 0 0 0
PCC
18.8
18.8
18.80 18.80 18.80 5,100 0 0 0
PCE
17.7
17.7
18.42 18.42 17.68 2,000 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 5,100 0 0 0
PCH
9
9
9.09 9.09 8.73 29,100 0 0 0
PCM
14.2
14.2
12.50 14.20 12.20 16,850 0 0 0
PCT
7.2
7.2
7.20 7.20 7.10 400 0 0 0
PDB
8.6
8.6
8.57 8.57 8.57 0 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 500 0 0 0
PDN
93.2
93.2
93.18 93.18 93.18 0 0 0 0
PDR
25.0
25.0
25.12 25.34 24.98 8,417,000 0 0 0
PDV
8.8
8.8
8.82 8.90 8.82 3,900 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
36.5
36.5
36.48 36.48 36.48 0 0 0 0
PET
28.2
28.2
27.50 28.35 27.45 1,036,400 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 68,500 0 0 0
PGB
19.4
19.4
19.29 20.57 19.14 87,927 0 0 0
PGC
13.3
13.3
13.28 13.33 13.19 14,700 0 0 0
PGD
36.1
36.1
35.65 37.90 35.65 8,500 0 0 0
PGI
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PGN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
PGS
26.8
26.8
25.04 26.82 24.86 8,146 0 0 0
PGT
4.1
4.1
3.80 4.10 3.80 29,999 0 0 0
PGV
23.7
23.7
23.64 23.74 23.54 3,900 0 0 0
PHC
6.4
6.4
6.34 6.41 6.35 90,300 0 0 0
PHH
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHP
20.7
20.7
20.56 20.66 20.27 1,900 0 0 0
PHR
49.5
49.5
48.70 49.70 48.90 404,500 0 0 0
PHS
16.2
16.2
16.43 16.43 16.24 200 0 0 0
PIA
25.6
25.6
25.57 25.57 25.57 0 0 0 0
PIC
14.5
14.5
13.65 14.53 14.53 100 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
5.9
5.9
5.93 5.99 5.80 15,200 0 0 0
PJC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PJS
25.0
25.0
25.08 25.08 21.80 300 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 1,000 0 0 0
PLA
5.7
5.7
5.90 5.90 5.70 800 0 0 0
PLC
29.9
29.9
30.67 30.67 29.90 78,053 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.19 4.20 4.17 29,200 0 0 0
PLX
33.2
33.2
33.15 33.44 33.06 457,000 0 0 0
PMB
9.2
9.2
9.36 9.36 9.17 6,200 0 0 0
PMC
80.6
80.6
73.62 80.56 78.25 1,500 0 0 0
PMG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 1,100 0 0 0
PMS
25.7
25.7
25.73 25.73 25.73 0 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.8
8.8
8.99 8.99 8.79 200 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
84.8
84.8
85.09 85.29 84.69 1,172,500 0 0 0
PNP
17.2
17.2
15.91 17.21 15.91 400 0 0 0
PNT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.50 12.50 12.50 5,400 0 0 0
POT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
11.2
11.2
11.25 11.35 11.15 6,907,600 0 0 0
PPC
13.0
13.0
12.88 12.97 12.84 209,400 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
23.8
23.8
23.77 23.77 23.68 28,500 0 0 0
PPP
13.9
13.9
13.74 14.00 13.83 10,200 0 0 0
PPS
10.7
10.7
10.60 10.70 10.50 7,100 0 0 0
PPY
8.4
8.4
8.46 8.46 8.36 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.6
19.6
19.59 19.59 19.59 2,600 0 0 0
PRE
17.1
17.1
17.08 17.08 17.08 0 0 0 0
PRT
12.8
12.8
12.40 13.50 12 276,100 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.3
12.3
12.33 12.42 12.33 22,800 0 0 0
PSE
10.3
10.3
10.30 10.30 10.30 3,300 0 0 0
PSH
10.4
10.4
10.70 10.70 10.35 424,500 0 0 0
PSI
8.9
8.9
8.80 8.90 8.80 116,000 0 0 0
PSL
11.2
11.2
11.91 11.91 11.21 600 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.30 6.30 6.30 1,600 0 0 0
PSW
7.4
7.4
7.44 7.44 7.35 13,500 0 0 0
PTB
56.7
56.7
57.27 58.33 56.69 178,300 0 0 0
PTC
6.1
6.1
6.12 6.15 6.05 31,900 0 0 0
PTD
4.7
4.7
5.25 5.25 4.74 100 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
18
18
18 18 18 0 0 0 0
PTI
38.7
38.7
40 40.10 38.70 34,300 0 0 0
PTL
4.0
4.0
4.04 4.05 4.03 161,200 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 600 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.70 2.70 2.60 37,100 0 0 0
PVA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PVB
21.2
21.2
21.30 21.50 21.10 89,300 0 0 0
PVC
15.2
15.2
15.20 15.30 15 746,400 0 0 0
PVD
28.3
28.3
28.10 28.40 28.05 2,028,000 0 0 0
PVG
8.2
8.2
8.21 8.21 8.12 7,400 0 0 0
PVI
42.1
42.1
42.25 42.34 42.06 11,500 0 0 0
PVM
12.8
12.8
13.20 13.20 12.80 842 0 0 0
PVO
5.4
5.4
5.50 5.50 5.30 7,000 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
38.7
38.7
38.80 39.20 38.70 2,966,400 0 0 0
PVT
24.2
24.2
24.41 24.59 24.18 3,077,000 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.50 3.80 3.50 900 0 0 0
PWS
9.8
9.8
9.84 9.84 9.84 0 0 0 0
PXI
2.7
2.7
2.70 2.80 2.60 103,200 0 0 0
PXL
8.9
8.9
8.70 8.90 8.70 47,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.6
4.6
4.50 4.70 4.50 55,700 0 0 0
PXT
3.5
3.5
3.60 3.60 3.50 24,500 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
10.8
10.8
10.80 10.95 10.75 724,200 0 0 0
QHD
36.0
36.0
36.38 36.38 36.00 100 0 0 0
QHW
26.5
26.5
26.50 26.50 26.50 800 0 0 0
QNC
8.4
8.4
8 8.40 8 8,520 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.6
41.6
41.08 42.09 41.08 790,200 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 100 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 0 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 100 0 0 0
QSP
20.6
20.6
20.37 20.56 20.56 2,000 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
14.13 14.32 14.13 222,200 0 0 0
RAL
104.2
104.2
104.67 104.67 103.32 17,800 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
RBC
4.4
4.4
3.90 4.40 4.40 300 0 0 0
RCC
16.5
16.5
18.50 22 16.50 13,700 0 0 0
RCL
13.7
13.7
13.70 13.70 13.60 4,500 0 0 0
RDP
9.4
9.4
9.40 9.43 9.32 405,300 0 0 0
REE
48.3
48.3
47.75 48.35 47.84 527,100 0 0 0
RIC
4.2
4.2
4.10 4.30 4 4,400 0 0 0
RTB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
S4A
32.2
32.2
32.45 32.45 32.16 1,000 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 12,600 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 47,400 0 0 0
SAB
58.6
58.6
59.21 59.78 58.65 646,500 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SAF
49.2
49.2
46.32 49.16 47.36 1,200 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.40 6.47 6.40 697,900 0 0 0
SAS
23.7
23.7
23.63 23.72 23.63 600 0 0 0
SAV
12.4
12.4
12.29 12.46 12.13 58,100 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 900 0 0 0
SBA
23.7
23.7
23.54 23.72 23.54 7,200 0 0 0
SBB
15.5
15.5
15.50 15.60 15.50 115,200 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
16.1
16.1
16.15 16.15 15.70 195,600 0 0 0
SBH
50.7
50.7
50.75 50.75 50.66 700 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.6
6.6
6.65 6.65 6.55 4,800 0 0 0
SBS
7.3
7.3
7.30 7.40 7.20 1,851,300 0 0 0
SBT
13.3
13.3
13.40 13.45 13.25 1,210,500 0 0 0
SBV
9.9
9.9
9.88 9.89 9.85 1,300 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 3,000 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
67.2
67.2
67 67.30 66.50 63,700 0 0 0
SCI
12.8
12.8
12.70 12.90 12.70 57,600 0 0 0
SCJ
4
4
4.20 4.20 4 10,200 0 0 0
SCL
19.3
19.3
19.60 19.60 19 105,000 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.2
7.2
7.25 7.25 7.16 1,793,700 0 0 0
SCS
62.9
62.9
61.76 62.98 61.85 28,700 0 0 0
SCY
15.2
15.2
15.30 15.30 15.11 15,202 0 0 0
SD2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SD3
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 16,900 0 0 0
SD6
3.5
3.5
3.60 3.60 3.30 19,100 0 0 0
SD9
8.1
8.1
8 8.30 8 39,700 0 0 0
SDA
6.6
6.6
6.80 6.80 6.40 40,100 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
2
2
1.90 2 1.90 2,300 0 0 0
SDG
16.5
16.5
16.60 16.60 16.50 600 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29
29
31.60 31.60 29 702 0 0 0
SDN
29.4
29.4
29.39 29.39 29.39 0 0 0 0
SDU
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDV
28.4
28.4
28.18 28.37 28.18 21,500 0 0 0
SEA
30.3
30.3
33 36.90 30.30 114,500 0 0 0
SEB
43.8
43.8
44.68 44.68 43.81 900 0 0 0
SED
17.6
17.6
17.62 17.62 17.62 600 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
22.5
22.5
22.29 22.48 20.77 3,900 0 0 0
SFG
7.9
7.9
7.91 7.91 7.91 0 0 0 0
SFI
29.9
29.9
29.66 29.94 29.66 24,000 0 0 0
SFN
15.0
15.0
16.66 16.66 15.04 100 0 0 0
SGB
11.3
11.3
11 11.36 11 16,534 0 0 0
SGC
63.2
63.2
57.50 63.25 63.25 100 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.4
15.4
15.40 15.40 15.40 7,000 0 0 0
SGN
63.6
63.6
64.13 64.33 63.65 22,400 0 0 0
SGP
17.1
17.1
17.30 17.30 17 72,400 0 0 0
SGR
19.5
19.5
19.80 19.80 19.40 36,400 0 0 0
SGT
11.9
11.9
11.85 11.90 11.80 16,200 0 0 0
SHA
4.7
4.7
4.64 4.69 4.62 18,800 0 0 0
SHB
10.3
10.3
10.25 10.34 10.25 7,825,600 0 0 0
SHC
11.5
11.5
11.50 11.60 10.60 1,000 0 0 0
SHE
8.5
8.5
8.70 8.70 8.50 3,100 0 0 0
SHI
13.6
13.6
13.60 13.65 13.60 145,400 0 0 0
SHN
6.9
6.9
6.80 7.40 6.90 400 0 0 0
SHP
29.6
29.6
29.59 29.69 29.59 7,200 0 0 0
SHS
18.8
18.8
18.70 19.10 18.70 14,864,900 0 0 0
SIG
5.6
5.6
5.60 6 5.60 14,100 0 0 0
SIV
30.3
30.3
30.26 30.26 30.26 100 0 0 0
SJ1
12.3
12.3
12.69 12.69 11.54 200 0 0 0
SJD
14.9
14.9
14.95 14.95 14.70 50,100 0 0 0
SJE
21.4
21.4
21.50 21.50 21.40 1,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
5.8
5.8
6 6 5.60 4,100 0 0 0
SJS
69.7
69.7
70.30 71 69.50 45,300 0 0 0
SKG
13.7
13.7
13.69 13.83 13.64 268,700 0 0 0
SKH
28
28
28 28 28 2,707 0 0 0
SKV
45.7
45.7
46.48 46.48 45.74 10,900 0 0 0
SLS
142.3
142.3
142.50 142.90 141.50 6,000 0 0 0
SMA
8.3
8.3
8.28 8.30 8 4,200 0 0 0
SMB
33.1
33.1
33.13 33.31 33.13 8,200 0 0 0
SMC
10.3
10.3
10.30 10.40 10.25 107,300 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 1,500 0 0 0
SMT
5.8
5.8
5.70 5.80 5.60 10,100 0 0 0
SNC
17.2
17.2
19.26 19.26 17.18 100 0 0 0
SNZ
27.4
27.4
27.50 27.50 27.30 3,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.8
17.8
17.80 17.80 17.80 200 0 0 0
SPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SPD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.2
3.2
3.20 3.20 3.10 12,200 0 0 0
SPM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SQC
12.5
12.5
12.50 12.50 12.50 200 0 0 0
SRA
3.5
3.5
3.60 3.60 3.50 183,057 0 0 0
SRB
2
2
2 2 2 600 0 0 0
SRC
28.4
28.4
27.42 28.40 26.44 8,300 0 0 0
SRF
7.9
7.9
7.94 8 7.60 42,000 0 0 0
SRT
6
6
6.10 6.10 6 600 0 0 0
SSB
20.0
20.0
20.06 20.10 20.01 1,034,800 0 0 0
SSC
27.6
27.6
27.26 27.64 27.31 800 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.0
10.0
10.16 10.71 9.98 9,200 0 0 0
SSH
63.9
63.9
64.10 64.10 63.50 78,350 0 0 0
SSI
32.8
32.8
32.75 33.15 32.80 16,101,500 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
ST8
18.1
18.1
18.15 18.35 18.10 161,400 0 0 0
STB
27.4
27.4
27.50 27.65 27.35 10,685,200 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
STG
48.9
48.9
48.90 48.90 48.90 0 0 0 0
STH
13.5
13.5
13.50 13.50 13.50 18,000 0 0 0
STK
25.8
25.8
25.65 26.15 25.20 96,600 0 0 0
STP
7.0
7.0
7.01 7.01 7.01 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.4
28.4
28.63 28.63 27.96 1,400 0 0 0
SVD
2.4
2.4
2.47 2.47 2.40 16,200 0 0 0
SVG
4.3
4.3
4.50 4.50 4.30 2,700 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.9
54.9
54.90 54.90 54.90 0 0 0 0
SVN
4.1
4.1
3.80 4.10 3.70 24,100 0 0 0
SVT
10.1
10.1
9.70 10.06 10.06 100 0 0 0
SWC
23.4
23.4
23.30 23.40 23.30 1,600 0 0 0
SZB
30.3
30.3
29.90 30.28 30.28 600 0 0 0
SZC
35.7
35.7
36.09 36.57 35.69 1,332,600 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 660 0 0 0
SZG
35.2
35.2
35.18 35.18 35.08 18,601 0 0 0
SZL
36.8
36.8
36.75 36.80 36.75 5,200 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
10.4
10.4
10.40 10.40 10.40 12,800 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
36.7
36.7
36.20 36.68 34.96 2,900 0 0 0
TBD
73.5
73.5
73.50 73.50 73.50 0 0 0 0
TBH
27.9
27.9
27.90 27.90 27.90 0 0 0 0
TBR
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.4
8.4
8.07 8.36 8.07 103,700 0 0 0
TCB
15.0
15.0
14.94 15.10 14.96 2,015,600 0 0 0
TCD
5.9
5.9
6.02 6.04 5.93 626,800 0 0 0
TCH
13.3
13.3
13.20 13.60 13.20 11,611,300 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.2
35.2
35.20 35.48 35.15 10,100 0 0 0
TCM
37.1
37.1
37.18 37.18 36.82 814,300 0 0 0
TCO
9.1
9.1
9.02 9.10 8.91 26,400 0 0 0
TCR
3.4
3.4
3.36 3.36 3.36 0 0 0 0
TCT
22.5
22.5
22.45 22.60 22.40 3,400 0 0 0
TCW
25.5
25.5
25.41 25.59 25.13 1,000 0 0 0
TDB
37.5
37.5
37.47 37.47 37.47 0 0 0 0
TDC
9.8
9.8
9.81 9.85 9.75 196,400 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.7
3.7
3.71 3.72 3.70 59,500 0 0 0
TDH
4.7
4.7
4.64 4.69 4.61 268,400 0 0 0
TDM
39.1
39.1
39.09 39.47 39.04 199,200 0 0 0
TDN
8.7
8.7
8.66 8.83 8.66 26,500 0 0 0
TDP
25.7
25.7
25.45 25.66 24.75 65,400 0 0 0
TDS
7.0
7.0
6.97 6.97 6.97 300 0 0 0
TDT
7.4
7.4
7.10 7.50 7.10 208,400 0 0 0
TDW
44.0
44.0
47.32 47.32 44.04 100 0 0 0
TED
37.3
37.3
37.26 37.26 37.26 7,400 0 0 0
TEG
9.7
9.7
9.87 9.88 9.70 12,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.9
7.9
7.90 7.90 7.80 14,200 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 117 0 0 0
TH1
2.5
2.5
2.50 2.50 2.50 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.5
35.5
35.50 35.50 35.30 8,501 0 0 0
THG
33.4
33.4
33.36 33.36 33.19 7,700 0 0 0
THM
11.9
11.9
11.91 11.91 11.91 900 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.7
8.7
8.80 8.80 8.70 700 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
11.94 12.13 12.04 15,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.3
22.3
22.00 22.29 22.00 2,500 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
12.4
12.4
12.60 12.80 12.30 1,994,625 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 0 0 0 0
TIP
23.9
23.9
23.91 24.01 23.76 209,800 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 9,700 0 0 0
TIX
32.3
32.3
32.32 32.32 32.32 0 0 0 0
TJC
13.4
13.4
13.07 14.30 13.45 6,900 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.7
7.7
7.10 7.80 7.10 1,903,293 0 0 0
TKU
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
5.3
5.3
5.29 5.30 5.26 612,000 0 0 0
TLG
48.6
48.6
48.57 48.62 47.93 60,000 0 0 0
TLH
8.3
8.3
8.32 8.45 8.31 1,297,500 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
39.9
39.9
39.63 40.02 39.63 11,000 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
62.4
62.4
63.37 64.88 62.42 2,200 0 0 0
TMS
44.6
44.6
42.72 44.55 42.77 16,400 0 0 0
TMT
15.3
15.3
15.20 15.30 15.20 3,000 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.6
10.6
10.57 10.57 10.57 0 0 0 0
TN1
13.7
13.7
13.72 13.72 13.64 200 0 0 0
TNA
5.7
5.7
5.64 5.68 5.60 115,300 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
62.3
62.3
62.51 62.51 58.15 207,200 0 0 0
TNG
18.0
18.0
18.24 18.41 17.97 1,979,900 0 0 0
TNH
17.4
17.4
16.58 17.40 16.71 419,200 0 0 0
TNI
2.7
2.7
2.70 2.72 2.69 96,000 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.6
4.6
4.60 4.63 4.58 95,200 0 0 0
TNW
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TOS
35.7
35.7
34.58 37.89 34.00 8,500 0 0 0
TOT
15.7
15.7
15.73 15.73 15.73 0 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 100 0 0 0
TPB
16.9
16.9
16.54 16.88 16.54 5,355,700 0 0 0
TPC
5.8
5.8
5.99 5.99 5.80 200 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 0 0 0 0
TRA
82.6
82.6
81.74 82.88 80.50 17,000 0 0 0
TRC
31.1
31.1
31.05 31.05 31.05 0 0 0 0
TRS
31.7
31.7
25.59 31.69 25.59 674 0 0 0
TRT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TS3
4.4
4.4
4.30 4.40 4.40 700 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.5
43.5
43.54 43.54 43.54 1,600 0 0 0
TSC
3.7
3.7
3.73 3.77 3.71 497,500 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TSG
11.7
11.7
11.68 11.68 11.68 0 0 0 0
TSJ
43.4
43.4
33.74 43.38 33.74 3,901 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.0
8.0
7.95 7.97 7.85 670,500 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
67.9
67.9
66.27 67.90 66.27 554,900 0 0 0
TTE
10.2
10.2
10.20 10.20 10.20 100 0 0 0
TTF
4.2
4.2
4.15 4.35 4.15 2,574,900 0 0 0
TTH
3.8
3.8
3.80 3.90 3.70 198,000 0 0 0
TTL
8.3
8.3
8.60 8.60 8.30 3,000 0 0 0
TTN
7.6
7.6
7.59 7.59 7.49 23,700 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.2
32.2
33 33 31 300 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
17.6
17.6
18.11 18.11 17.62 1,400 0 0 0
TV2
38.3
38.3
38.30 38.70 38 134,200 0 0 0
TV3
10.6
10.6
11 11.40 10.60 23,200 0 0 0
TV4
12.6
12.6
12.60 12.60 12.40 3,700 0 0 0
TV6
3.8
3.8
3.80 3.80 3.30 200 0 0 0
TVA
12.8
12.8
12.80 12.80 12.80 0 0 0 0
TVB
5.6
5.6
5.64 5.64 5.59 157,300 0 0 0
TVD
13.5
13.5
13.01 13.57 13.01 229,800 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
6.4
6.4
6.40 6.40 6.30 142,027 0 0 0
TVS
18.5
18.5
18.36 18.64 18.27 35,700 0 0 0
TVT
15.4
15.4
15.35 15.49 15.44 800 0 0 0
TW3
12.4
12.4
14.41 14.41 12.41 200 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 5,000 0 0 0
TYA
10.0
10.0
9.96 9.96 9.96 200 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9
9
9 9 9 3,100 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
12.1
12.1
11.61 12.07 11.24 18,100 0 0 0
UIC
32.1
32.1
32 32.10 32 1,400 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.9
7.9
8 8 7.80 44,600 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
UPH
14.8
14.8
14.80 14.80 14.80 101 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
10.5
10.5
11.41 11.41 10.46 3,100 0 0 0
V21
6.1
6.1
5.80 6.10 6.10 100 0 0 0
VAB
6.9
6.9
6.90 7 6.80 280,742 0 0 0
VAF
11.4
11.4
11.36 11.36 11.36 0 0 0 0
VAV
37.4
37.4
37.39 37.39 37.39 0 0 0 0
VBB
10.0
10.0
9.97 10.07 9.77 7,112 0 0 0
VBC
18.5
18.5
16.80 18.46 18.46 300 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
14
14
14 14 14 100 0 0 0
VC1
7.9
7.9
8.10 8.10 7.80 1,100 0 0 0
VC2
10.3
10.3
10.20 10.30 10.20 68,400 0 0 0
VC3
22.1
22.1
21.79 22.14 21.52 598,300 0 0 0
VC6
10.0
10.0
10.04 10.22 10.04 200 0 0 0
VC7
14.6
14.6
14.70 14.80 14.50 269,800 0 0 0
VC9
5.5
5.5
5.50 5.50 5.20 8,200 0 0 0
VCA
8.6
8.6
8.61 8.63 8.62 700 0 0 0
VCB
82.7
82.7
82.80 83.20 82.50 899,600 0 0 0
VCC
13.0
13.0
13.16 13.16 12.00 700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
181.1
181.1
184.10 184.10 181.10 100 0 0 0
VCG
21.8
21.8
21.96 22.14 21.83 4,927,100 0 0 0
VCI
32.1
32.1
32.02 32.56 32.06 4,797,200 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 3,000 0 0 0
VCR
26
26
26 26 25.50 6,600 0 0 0
VCS
53.6
53.6
53.98 53.98 53.20 66,225 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 10 0 0 0
VCX
4.6
4.6
4.60 4.60 4.60 100 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
31.3
31.3
31.32 31.32 30.84 500 0 0 0
VDS
15.3
15.3
15.43 15.61 15.29 578,000 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.80 3.80 3.50 1,200 0 0 0
VE3
9.4
9.4
8.60 9.40 9.40 600 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.80 4.80 4.50 34,400 0 0 0
VE9
2.2
2.2
2.20 2.20 2.10 1,200 0 0 0
VEA
34.1
34.1
34.10 34.20 33.90 338,600 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VEF
110.3
110.3
111.50 112.80 110.20 9,000 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.7
29.7
29.66 29.66 28.96 10,600 0 0 0
VFC
76.4
76.4
76.43 76.43 76.43 100 0 0 0
VFG
34.3
34.3
34.34 34.34 34.15 1,400 0 0 0
VFR
12.8
12.8
12.90 12.90 12.10 5,500 0 0 0
VGC
53.6
53.6
54.60 54.90 53.60 591,400 0 0 0
VGG
33.2
33.2
33.34 33.62 32.96 5,300 0 0 0
VGI
25.7
25.7
26 26.10 25.60 385,026 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
30.1
30.1
32.89 32.89 29.66 1,300 0 0 0
VGR
31.9
31.9
32.82 32.82 31.86 20,000 0 0 0
VGS
22.2
22.2
22.29 22.67 22.19 739,700 0 0 0
VGT
11.5
11.5
11.58 11.68 11.48 125,705 0 0 0
VGV
29.9
29.9
30 30 28.80 800 0 0 0
VHC
60.0
60.0
60.06 60.22 59.58 410,100 0 0 0
VHD
13
13
13 13 13 400 0 0 0
VHE
3
3
3.10 3.10 3 239,100 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 2.60 731,800 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHL
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VHM
41.9
41.9
41.90 42.15 41.85 6,034,200 0 0 0
VIB
15.5
15.5
15.45 15.53 15.41 1,900,200 0 0 0
VIC
43.6
43.6
43.55 43.95 43.60 1,848,500 0 0 0
VID
4.8
4.8
4.80 4.80 4.61 6,300 0 0 0
VIE
7.6
7.6
7.60 7.60 7.60 100 0 0 0
VIF
16.9
16.9
16.48 16.86 16.39 1,900 0 0 0
VIG
7.7
7.7
7.80 7.80 7.70 292,300 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 0 0 0 0
VIM
19.8
19.8
19.85 19.85 19.85 100 0 0 0
VIN
19.0
19.0
18.99 18.99 18.99 0 0 0 0
VIP
10.6
10.6
10.60 10.60 10.41 102,900 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
18.5
18.5
18.10 18.50 16.60 37,500 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.3
14.3
14.34 14.64 14.34 19,914,400 0 0 0
VJC
107.9
107.9
108 108.10 107.50 1,381,000 0 0 0
VLA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VLB
33.0
33.0
32.73 33.10 32.73 53,000 0 0 0
VLC
15.8
15.8
15.90 15.90 15.70 105,000 0 0 0
VLG
3.6
3.6
3.60 3.80 3.60 3,000 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
7.6
7.6
7.64 7.64 7.64 0 0 0 0
VMD
17.1
17.1
17.05 17.20 16.90 8,900 0 0 0
VMG
3.1
3.1
3.20 3.20 3 36,200 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
25.9
25.9
25.90 25.90 25.90 0 0 0 0
VNA
11.6
11.6
11.71 11.71 11.59 700 0 0 0
VNB
8.8
8.8
8.80 8.80 8.70 98,700 0 0 0
VNC
50.1
50.1
50.05 50.05 50.05 0 0 0 0
VND
18.7
18.7
18.56 19.07 18.65 21,417,400 0 0 0
VNE
6.8
6.8
6.68 6.88 6.70 718,500 0 0 0
VNF
7.5
7.5
7.52 7.52 7.52 159 0 0 0
VNG
9.6
9.6
9.45 9.55 8.80 58,000 0 0 0
VNH
2.3
2.3
2.40 2.40 2.20 73,300 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.03 13.26 13.03 2,300 0 0 0
VNM
66.6
66.6
66.64 67.33 66.64 1,626,400 0 0 0
VNP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VNR
21.3
21.3
22.11 22.11 21.34 63,200 0 0 0
VNS
11.7
11.7
11.69 11.78 11.69 4,400 0 0 0
VNT
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.6
5.6
5.20 5.60 5.20 3,100 0 0 0
VNZ
661
661
670.10 670.10 661 1,294 0 0 0
VOC
20.1
20.1
19.93 20.49 20.02 9,700 0 0 0
VOS
11.6
11.6
11.70 11.75 11.40 1,657,600 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
17.6
17.6
17.57 17.66 17.42 7,673,900 0 0 0
VPD
22.5
22.5
22.51 22.69 22.51 3,300 0 0 0
VPG
16.2
16.2
15.95 16.38 16 1,514,400 0 0 0
VPH
8.2
8.2
8.28 8.39 8.20 101,800 0 0 0
VPI
45.8
45.8
45.92 46 45.75 1,130,200 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
10.0
10.0
9.40 10.02 9.21 3,400 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VRC
8.0
8.0
8.10 8.10 7.87 15,500 0 0 0
VRE
23.3
23.3
23.30 23.45 23.20 3,220,300 0 0 0
VRG
24.6
24.6
24.82 25.26 24.37 22,600 0 0 0
VSA
19.8
19.8
20.06 20.06 19.79 3,600 0 0 0
VSC
18.1
18.1
18.69 18.69 18.12 1,789,900 0 0 0
VSE
6.5
6.5
6.50 6.50 6.50 600 0 0 0
VSF
35.5
35.5
37.80 38 35.50 3,800 0 0 0
VSH
45.8
45.8
44.55 45.99 44.36 54,900 0 0 0
VSI
17.3
17.3
17.68 17.68 17.30 1,200 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
19.4
19.4
19.42 19.42 19.42 100 0 0 0
VTB
12.7
12.7
12.90 12.90 12 42,200 0 0 0
VTC
8.9
8.9
8.85 8.85 8.85 797 0 0 0
VTD
7.7
7.7
7.70 7.80 7.60 22,600 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 100 0 0 0
VTG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTH
8.9
8.9
8.90 8.90 8.10 41,600 0 0 0
VTI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTJ
3.8
3.8
4.20 4.20 3.80 600 0 0 0
VTK
30.5
30.5
30.50 31.78 30.50 14,335 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.93 8.99 8.88 128,900 0 0 0
VTP
55.8
55.8
54.10 56 54 1,555,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.7
19.7
20.40 20.40 19.50 24,160 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4.10 3.90 68,000 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.23 102,130 0 0 0
VUA
22.5
22.5
22.80 23.60 22.40 8,900 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
17.2
17.2
17.20 17.20 17.20 0 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
166.8
166.8
166.84 166.84 166.84 0 0 0 0
WSS
6.1
6.1
6.20 6.30 6.10 11,700 0 0 0
WTC
14
14
13.90 14 14 100 0 0 0
X20
9.5
9.5
9.20 9.50 9.40 1,800 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 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 1 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
6.9
6.9
6.85 6.85 6.85 500 0 0 0
XMD
8
8
8 8 8 300 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
8.7
8.7
8.59 9.17 8.31 300 0 0 0
YEG
11.3
11.3
11.10 11.25 10.95 1,875,600 0 0 0
^BB
236.9
236.9
236.37 238.73 235.43 640,787 0 0 0
^BDS
899.2
899.2
900.67 907.49 897.25 4,381,890 0 0 0
^BH
1,079.0
1,079.0
1,085.40 1,093.94 1,075.68 133,206 0 0 0
^BL
2,236.1
2,236.1
2,242.07 2,262.52 2,225.86 3,472,551 0 0 0
^CAOSU
246.2
246.2
240.97 247.70 239.64 1,047,096 0 0 0
^CBTS
1,724.1
1,724.1
1,729.31 1,741.28 1,715.98 572,057 0 0 0
^CK
1,337.0
1,337.0
1,330.06 1,357.21 1,329.19 10,915,933 0 0 0
^CNTT
4,010.0
4,010.0
4,023.34 4,048.60 3,992.24 1,195,190 0 0 0
^CSSK
1,844.0
1,844.0
1,826.98 1,855.46 1,818.45 82,129 0 0 0
^DAUKHI
633.6
633.6
634.19 638.29 631.64 1,187,817 0 0 0
^DNP
752.5
752.5
758.37 766.42 749.75 2,049,582 0 0 0
^DUOCPHAM
3,255.1
3,255.1
3,244.19 3,276.03 3,232.73 784,178 0 0 0
^DVLTAUGT
115.0
115.0
115.54 116.32 112.02 25,594 0 0 0
^DVTVHT
848.7
848.7
849.97 857.60 841.51 106,854 0 0 0
^GELEX
1,104.3
1,104.3
1,111.47 1,120.84 1,102.49 7,837,364 0 0 0
^GIAODUC
1,067.5
1,067.5
1,026.38 1,068.08 1,022.59 66,514 0 0 0
^HASTC
230.6
230.6
231.26 231.98 230.07 62,930,971 0 0 0
^HK
658.4
658.4
661.30 667.82 656.15 814,146 0 0 0
^KK
709.8
709.8
709.06 716.30 706.59 2,087,289 0 0 0
^LARGECAP
1,828.9
1,828.9
1,829.66 1,842.90 1,822.90 2,973,550 0 0 0
^LOUIS
356.2
356.2
359.45 360.16 350.86 273,974 0 0 0
^MIDCAP
780.3
780.3
776.43 788.19 774.08 5,058,201 0 0 0
^NANGLUONG
1,003.4
1,003.4
1,003.11 1,014.57 997.95 1,853,522 0 0 0
^NH
1,465.1
1,465.1
1,463.96 1,472.64 1,458.96 3,296,616 0 0 0
^NHUA
1,022.3
1,022.3
1,019.98 1,030.13 1,008.71 410,438 0 0 0
^NLN
90.5
90.5
89.16 91.36 88.48 9,115,854 0 0 0
^PHANBON
2,754.0
2,754.0
2,748.41 2,769.58 2,739.17 1,617,455 0 0 0
^SMALLCAP
826.2
826.2
831.76 839.70 819.73 1,028,044 0 0 0
^SPCS
645.7
645.7
640.01 652.31 633.88 279,963 0 0 0
^SXHGD
606.4
606.4
604.56 613.44 599.32 736,162 0 0 0
^SXNHC
1,508.3
1,508.3
1,507.99 1,522.28 1,500.53 1,309,282 0 0 0
^SXPT
1,340.2
1,340.2
1,340.81 1,350.73 1,333.22 776,469 0 0 0
^SXTBMM
181.9
181.9
182.50 183.77 180.08 315,022 0 0 0
^TBD
1,155.6
1,155.6
1,158.22 1,166.04 1,152.67 10,925,534 0 0 0
^TCK
162.8
162.8
165.07 166.70 162.72 338,921 0 0 0
^THEP
2,617.1
2,617.1
2,618.36 2,640.56 2,612.87 18,478,299 0 0 0
^TI
873.9
873.9
874.27 879.97 870.14 1,260,814 0 0 0
^TPDU
1,906.2
1,906.2
1,905.76 1,931.39 1,897.45 1,957,186 0 0 0
^UPCOM
86.5
86.5
86.24 86.68 86.21 26,079,167 0 0 0
^VLXD
3,230.4
3,230.4
3,232.37 3,259.33 3,225.12 17,137,232 0 0 0
^VN30
1,115.9
1,115.9
1,116.46 1,120.56 1,115.78 128,691,400 0 0 0
^VNINDEX
1,122.0
1,122.0
1,123.28 1,126.47 1,121.99 570,737,700 0 0 0
^VTKB
624.0
624.0
622.56 633.29 619.38 1,585,663 0 0 0
^XD
954.1
954.1
965.16 972.35 949.03 1,782,871 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |