DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/01/2024

NGÀY: [ 31/01 ]    [ 30/01 ]    [ 29/01 ]    [ 26/01 ]    [ 25/01 ]    [ 24/01 ]    [ 23/01 ]    [ 22/01 ]    [ 19/01 ]    [ 18/01 ]    [ 17/01 ]    [ 16/01 ]    [ 15/01 ]    [ 12/01 ]    [ 11/01 ]    [ 10/01 ]    [ 09/01 ]    [ 08/01 ]    [ 05/01 ]    [ 04/01 ]    [ 03/01 ]    [ 02/01 ]    (2024) 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 02/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.9
28.9
28.91 28.91 28.91 415 0 0 0
AAA
9.4
9.4
9.49 9.54 9.39 1,693,400 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.3
9.3
9.33 9.40 9.33 1,300 0 0 0
AAS
8.5
8.5
8.50 8.60 8.40 555,373 0 0 0
AAT
5
5
4.90 5.03 4.91 777,600 0 0 0
AAV
4
4
4.10 4.10 4 136,956 0 0 0
ABB
8.2
8.2
8 8.60 7.90 5,601,666 0 0 0
ABC
12.7
12.7
12.75 12.75 12.75 2,000 0 0 0
ABI
24.8
24.8
25.33 25.33 24.56 62,300 0 0 0
ABR
11.9
11.9
12.12 12.30 11.51 1,000 0 0 0
ABS
6.2
6.2
5.79 6.19 5.78 3,374,900 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 100 0 0 0
ABW
10.1
10.1
10.30 10.30 10 98,264 0 0 0
ACB
20.5
20.5
20.08 20.79 20.12 13,883,500 0 0 0
ACC
12.4
12.4
12.35 12.35 12.10 14,800 0 0 0
ACE
34.1
34.1
33.96 34.89 33.03 44,800 0 0 0
ACL
11.9
11.9
11.85 12 11.80 19,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5
5
5 5 5 0 0 0 0
ACV
63.9
63.9
66 66 63.50 141,900 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
22.6
22.6
21.50 22.60 22.60 100 0 0 0
ADS
12.0
12.0
12.09 12.23 12.00 337,300 0 0 0
AFX
8.8
8.8
8.80 8.90 8.80 80,800 0 0 0
AG1
7.3
7.3
7.31 7.31 7.31 300 0 0 0
AGG
21
21
21.20 21.52 20.72 892,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.2
23.2
23.21 23.21 23.21 2,700 0 0 0
AGR
15.9
15.9
16.05 16.45 15.90 1,298,800 0 0 0
AIC
15.5
15.5
14.60 15.50 14.60 4,100 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 3,502 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 8.50 8 1,700 0 0 0
AMP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
AMS
10.0
10.0
9.91 10.11 9.81 54,500 0 0 0
AMV
3.9
3.9
3.90 4 3.80 929,385 0 0 0
ANT
10
10
10 10.20 10 10,101 0 0 0
ANV
31
31
31.10 31.50 30.95 1,036,000 0 0 0
APF
42.8
42.8
42.44 42.75 42.44 1,400 0 0 0
APG
11.8
11.8
12.15 12.50 11.75 850,400 0 0 0
APH
7.7
7.7
7.70 7.79 7.68 395,800 0 0 0
API
5.7
5.7
5.70 5.80 5.60 177,410 0 0 0
APP
4.6
4.6
4 4.70 4 2,400 0 0 0
APS
6.7
6.7
6.80 6.80 6.60 474,037 0 0 0
ARM
29.3
29.3
29.25 29.25 29.25 0 0 0 0
ASG
19.4
19.4
19.45 19.50 18.45 1,700 0 0 0
ASM
9.3
9.3
9.45 9.55 9.27 4,469,600 0 0 0
ASP
4.8
4.8
4.80 4.94 4.80 59,800 0 0 0
AST
49.5
49.5
49.51 49.81 49.51 2,500 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
58.6
58.6
54.00 59.28 53.91 11,125 0 0 0
BAB
11.8
11.8
11.81 11.91 11.81 6,100 0 0 0
BAF
18.2
18.2
18.21 18.35 18.11 2,543,200 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
40.5
40.5
40.39 41.68 40.49 700 0 0 0
BBC
48.2
48.2
48.62 48.62 48.23 1,200 0 0 0
BBH
11.9
11.9
13.96 13.96 11.90 400 0 0 0
BBM
11.6
11.6
11.64 11.64 11.64 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BCA
6.2
6.2
5.90 6.50 5.90 139,505 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.2
9.2
9.30 9.30 9.20 149,742 0 0 0
BCE
5.8
5.8
5.83 5.99 5.82 41,900 0 0 0
BCF
27.4
27.4
27.91 27.91 27.44 6,500 0 0 0
BCG
7.6
7.6
8.02 8.14 7.50 23,269,600 0 0 0
BCM
61.9
61.9
62.90 63.10 61.90 349,200 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
8.7
8.7
9.71 9.90 8.64 3,343,341 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
25.0
25.0
26.17 26.17 24.95 600 0 0 0
BDT
13.2
13.2
13.26 13.26 13.07 5,100 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
BED
14.7
14.7
13.35 14.65 14.65 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.5
23.5
23.43 23.96 23.20 280,300 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 9 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
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BHN
38.0
38.0
38.48 38.48 37.33 2,400 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 900 0 0 0
BIC
24.6
24.6
24.08 24.61 24.13 43,600 0 0 0
BID
43
43
43.40 43.60 42.70 1,112,000 0 0 0
BIG
8.8
8.8
8.60 9.40 8.60 253,100 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 400 0 0 0
BKG
4.2
4.2
4.15 4.20 4.15 18,200 0 0 0
BLI
11.7
11.7
11.40 11.70 10.60 1,100 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.8
29.8
29.24 29.75 29.24 2,419 0 0 0
BMC
14.6
14.6
13.86 14.57 13.86 98,800 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 1 0 0 0
BMF
7.8
7.8
7.80 7.90 7.80 6,900 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.8
20.8
20.95 21.09 20.46 126,500 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
103.4
103.4
98.96 103.89 98.01 236,600 0 0 0
BMS
10.5
10.5
10.55 10.64 10.36 107,900 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.4
10.4
10.40 10.50 10.20 76,411 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.7
2.7
2.70 2.80 2.60 409,100 0 0 0
BPC
9.8
9.8
9.21 9.80 9.80 800 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 600 0 0 0
BRC
11.1
11.1
11.15 11.15 10.78 300 0 0 0
BRR
15.5
15.5
15.60 15.60 15.51 1,000 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.5
18.5
18.50 18.50 18.50 2,700 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 1,800 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
42
42
43.18 43.50 42 788,400 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
13.1
13.1
13.11 13.11 13.11 100 0 0 0
BSQ
18.7
18.7
18.18 18.74 18.74 100 0 0 0
BSR
18.6
18.6
18.60 18.90 18.50 5,239,081 0 0 0
BST
14.9
14.9
15.80 17.29 14.86 600 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
BTP
14.1
14.1
13.80 14.28 13.89 175,400 0 0 0
BTS
5.6
5.6
5.50 5.60 5.40 36,500 0 0 0
BTT
27.6
27.6
29.54 29.54 27.64 700 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
9.64 9.73 9.55 48,634 0 0 0
BVG
2.1
2.1
2.20 2.30 2.10 14,200 0 0 0
BVH
39.6
39.6
39.50 39.90 39.50 223,400 0 0 0
BVL
10.5
10.5
10.46 10.46 10.46 0 0 0 0
BVN
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BVS
25
25
25.40 25.60 24.60 628,700 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
35.7
35.7
36.14 36.27 35.53 194,100 0 0 0
BWS
25.5
25.5
25.55 25.55 25.46 12,896 0 0 0
BXH
19.0
19.0
18.99 18.99 18.99 0 0 0 0
C21
11.7
11.7
12 12 11.70 200 0 0 0
C32
17.0
17.0
16.80 16.95 16.80 15,700 0 0 0
C47
7.0
7.0
7 7.19 7 93,200 0 0 0
C4G
11.8
11.8
11.80 12 11.70 879,089 0 0 0
C69
6.9
6.9
7 7.10 6.80 261,963 0 0 0
C92
3.1
3.1
3.10 3.10 3.10 400 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 200 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7.2
7.2
7.17 7.17 6.97 1,100 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
50.2
50.2
49.69 50.20 49.75 24,900 0 0 0
CAR
21
21
20.70 21.40 20.60 5,100 0 0 0
CAT
14.9
14.9
15.30 15.58 14.17 27,600 0 0 0
CAV
64.5
64.5
64.58 64.58 63.45 1,900 0 0 0
CBI
7
7
7.10 7.10 7 500 0 0 0
CBS
28.2
28.2
28.70 28.70 28.20 13,900 0 0 0
CC1
16.2
16.2
16 16.80 16.10 17,700 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
23.7
23.7
25.16 25.16 23.74 100 0 0 0
CCL
7.2
7.2
7.20 7.33 7.16 94,500 0 0 0
CCM
31.3
31.3
31.35 31.35 31.35 103 0 0 0
CCP
17.9
17.9
17.90 17.90 17.90 100 0 0 0
CCR
10.6
10.6
10.72 10.72 10.63 1,500 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.0
20.0
20.05 20.05 19.70 722,500 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.4
26.4
26.44 26.44 26.24 900 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 400 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
6
6
5.80 6.10 5.70 1,365,300 0 0 0
CEO
21.4
21.4
21.81 22 21.43 6,949,166 0 0 0
CET
5.8
5.8
6.10 6.10 5.70 2,500 0 0 0
CFM
9.5
9.5
9.50 9.50 8.32 1,300 0 0 0
CFV
26.3
26.3
26.70 26.70 26.30 1,407 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
24.1
24.1
24.07 24.07 23.98 11,600 0 0 0
CHS
9.0
9.0
9.02 9.02 9.02 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 10 9.80 12,900 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 1,000 0 0 0
CIG
6.4
6.4
6.48 6.49 6.40 118,600 0 0 0
CII
16.4
16.4
16.49 16.83 16.35 5,961,700 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 1,400 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
23.5
23.5
23.70 23.70 23.50 1,400 0 0 0
CKG
21.8
21.8
21.85 22.15 21.55 48,400 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.1
34.1
34.32 34.32 34.00 1,500 0 0 0
CLH
24.1
24.1
23.59 24.80 23.78 3,000 0 0 0
CLL
34.8
34.8
34.68 34.96 33.83 9,300 0 0 0
CLM
57.5
57.5
56.76 57.53 57.53 100 0 0 0
CLW
35.7
35.7
33.35 35.67 35.14 400 0 0 0
CLX
13.6
13.6
13.47 13.56 13.47 28,300 0 0 0
CMC
6.2
6.2
5.90 6.30 6.20 400 0 0 0
CMD
18.2
18.2
18.12 18.20 18.03 6,000 0 0 0
CMF
199.6
199.6
199.57 199.57 199.57 0 0 0 0
CMG
44.1
44.1
43.50 44.45 43.50 147,700 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
7 7 7 100 0 0 0
CMN
62.3
62.3
62.33 62.33 62.33 1 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.1
19.1
19.10 19.20 18.80 159,800 0 0 0
CMT
21.7
21.7
21.84 21.93 21.75 16,800 0 0 0
CMV
8.9
8.9
8.50 9.03 8.55 400 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.7
8.7
8.72 8.79 8.70 316,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.3
28.3
28.20 28.40 28.20 10,600 0 0 0
CNG
27.4
27.4
27.40 27.70 27.40 93,300 0 0 0
CNN
39.2
39.2
39.17 39.17 39.17 4,600 0 0 0
CNT
18.1
18.1
18.18 18.18 17.86 10,000 0 0 0
COM
39.4
39.4
36.89 39.42 35.12 6,000 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 28.94 200 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 900 0 0 0
CRC
5.8
5.8
5.46 5.84 5.50 262,100 0 0 0
CRE
8.5
8.5
8.60 8.64 8.52 970,000 0 0 0
CSC
23.7
23.7
24.08 24.08 23.58 12,992 0 0 0
CSI
30.4
30.4
30 31 29.60 33,800 0 0 0
CSM
11.9
11.9
11.91 11.91 11.52 9,400 0 0 0
CST
16.5
16.5
16.55 16.55 16.36 25,000 0 0 0
CSV
16.5
16.5
16.04 16.83 16.04 852,100 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
18.5
18.5
16.91 18.55 18.55 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.7
67.7
68.80 70 67.40 1,867,600 0 0 0
CTF
32
32
32.10 32.25 31.95 670,400 0 0 0
CTG
27.2
27.2
27.10 27.25 27.05 3,300,000 0 0 0
CTI
15.3
15.3
15.40 15.55 15.20 320,400 0 0 0
CTP
4.5
4.5
4.50 4.60 4.20 103,700 0 0 0
CTR
89.8
89.8
89.85 91.02 89.07 141,500 0 0 0
CTS
27.7
27.7
28.30 28.75 27.60 1,722,300 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
3.40 3.40 3.20 164,841 0 0 0
CVT
30.9
30.9
29.35 30.85 29.35 1,600 0 0 0
CX8
7.4
7.4
7.30 8 7.40 1,200 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13.1
13.1
12.90 13.10 12.90 3,000 0 0 0
D2D
25.1
25.1
25.20 25.40 25 8,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.0
20.0
19.96 19.96 19.96 1,600 0 0 0
DAE
12.9
12.9
13.26 13.26 12.71 2,300 0 0 0
DAG
3.2
3.2
3.19 3.23 3.15 180,400 0 0 0
DAH
4.4
4.4
4.40 4.43 4.36 142,400 0 0 0
DAN
25.5
25.5
25 25.50 25 300 0 0 0
DAS
10.0
10.0
10.50 10.50 9.31 200 0 0 0
DAT
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DBC
23.7
23.7
23.57 24.00 23.40 10,819,700 0 0 0
DBD
42.1
42.1
43.36 43.84 42.08 245,700 0 0 0
DBM
30.0
30.0
34.45 34.45 30.01 200 0 0 0
DBT
10.7
10.7
10.70 10.70 10.66 5,500 0 0 0
DC1
6.3
6.3
6.80 6.80 6.30 300 0 0 0
DC2
4.6
4.6
4.60 4.60 4.60 2,700 0 0 0
DC4
9.4
9.4
9.45 9.50 9.09 349,400 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
24.6
24.6
25 25.10 24.50 52,400 0 0 0
DCM
30.7
30.7
30.75 31.41 30.70 3,682,900 0 0 0
DCR
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.6
5.6
5.70 5.80 5.60 262,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.2
8.2
8 8.20 8 1,832 0 0 0
DDV
9.3
9.3
9.22 9.32 9.12 388,000 0 0 0
DFC
15.7
15.7
15.70 15.70 15.70 1 0 0 0
DFF
9.9
9.9
9.90 9.90 9.90 3,400 0 0 0
DGC
93.8
93.8
94.40 94.90 93.30 1,466,800 0 0 0
DGT
5.5
5.5
5.50 5.70 5.40 371,401 0 0 0
DGW
39.9
39.9
39.90 40.36 39.44 1,046,700 0 0 0
DHA
48.1
48.1
46.82 48.40 46.77 98,600 0 0 0
DHC
37.1
37.1
37.13 37.53 36.99 118,200 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 500 0 0 0
DHG
103.1
103.1
97.44 103.07 97.44 46,900 0 0 0
DHM
7.5
7.5
7.55 7.55 7.36 16,000 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
22.6
22.6
22.53 22.73 22.43 60,000 0 0 0
DID
4
4
4 4.10 4 900 0 0 0
DIG
26
26
26.75 27 25.95 20,527,800 0 0 0
DIH
22.1
22.1
22 22.09 21.74 4,200 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 4.10 295,940 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.5
2.5
2.45 2.49 2.45 1,202,700 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
55.5
55.5
55.45 57.57 55.45 8,900 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 100 0 0 0
DNC
34.4
34.4
34.36 34.36 34.36 0 0 0 0
DND
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DNE
8.6
8.6
8.55 8.55 8.55 200 0 0 0
DNH
49.8
49.8
49.79 49.79 49.79 300 0 0 0
DNL
33.1
33.1
28.76 33.07 31.64 1,000 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22
22
21.50 22 21.50 5,635 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 3 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
30.9
30.9
33.09 33.09 30.88 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
63.3
63.3
62.79 63.27 62.79 3,400 0 0 0
DPG
38.3
38.3
38.97 39.12 37.99 660,500 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.2
32.2
31.56 32.41 31.46 3,943,700 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31.7
31.7
31.60 32.30 31.20 339,200 0 0 0
DQC
15.1
15.1
15.15 15.20 15 16,300 0 0 0
DRC
27.1
27.1
25.97 27.25 25.68 775,000 0 0 0
DRG
6.8
6.8
7.10 7.10 7.10 1 0 0 0
DRH
5.0
5.0
5.03 5.08 4.93 1,507,800 0 0 0
DRI
7.5
7.5
7.40 7.50 7.21 321,700 0 0 0
DRL
62.5
62.5
62.09 62.47 62.09 5,900 0 0 0
DS3
5.2
5.2
4.80 5.20 4.60 40,624 0 0 0
DSC
19.7
19.7
19.70 20.80 19.10 250,800 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
53.1
53.1
53.28 53.47 52.89 8,900 0 0 0
DSP
16.1
16.1
20.20 20.20 16.10 300 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 45,800 0 0 0
DTA
5.4
5.4
5.40 5.44 5.30 13,400 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 1,500 0 0 0
DTD
21.3
21.3
21.39 21.74 21.22 741,000 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
3
3
3 3 2.90 11,900 0 0 0
DTK
11.1
11.1
10.66 11.14 11.14 100 0 0 0
DTL
17.9
17.9
16.75 17.90 17.90 20,600 0 0 0
DTP
134.8
134.8
134.83 134.83 134.83 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
3.1
3.1
3.10 3.20 3 35,900 0 0 0
DVM
9.6
9.6
9.67 9.75 9.58 250,223 0 0 0
DVN
17.6
17.6
17.62 17.62 17.52 9,800 0 0 0
DVP
66.1
66.1
67.92 68.01 65.93 61,700 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 4,900 0 0 0
DXG
19.1
19.1
19.35 19.50 18.95 13,229,300 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.3
12.3
12.35 12.44 12.06 218,300 0 0 0
DXS
7.4
7.4
7.50 7.54 7.40 1,434,600 0 0 0
DXV
3.8
3.8
3.84 3.99 3.80 6,200 0 0 0
E12
5.1
5.1
5.10 5.10 5.10 0 0 0 0
EBS
11.4
11.4
11.69 11.69 10.56 1,200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.5
18.5
18.35 18.80 18.40 9,160,200 0 0 0
EIC
23.7
23.7
23.74 23.74 23.74 1,600 0 0 0
EID
19.3
19.3
19.81 19.81 19.34 1,400 0 0 0
EIN
3.5
3.5
3.70 3.70 3.50 31,040 0 0 0
ELC
20.9
20.9
20.85 21 20.70 395,800 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
14.6
14.6
14.61 14.61 14.42 107,000 0 0 0
EVF
16.1
16.1
16 16.15 15.20 12,328,600 0 0 0
EVG
5.5
5.5
5.65 5.68 5.51 1,081,300 0 0 0
EVS
8.5
8.5
8.40 8.60 8.30 263,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.8
4.8
4.74 4.81 4.73 65,900 0 0 0
FCN
14.3
14.3
14.25 14.45 14.15 971,800 0 0 0
FCS
7.7
7.7
8.50 8.50 7.70 1,200 0 0 0
FDC
21.9
21.9
21.90 21.90 21.90 0 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 22.38 500 0 0 0
FIC
12.9
12.9
13.63 13.63 12.86 30,000 0 0 0
FID
2.2
2.2
2.20 2.30 2.20 83,200 0 0 0
FIR
18.5
18.5
19.40 19.50 18.50 450,700 0 0 0
FIT
4.6
4.6
4.49 4.68 4.50 2,378,400 0 0 0
FMC
43.8
43.8
43.30 44.17 42.96 18,200 0 0 0
FOC
66.5
66.5
66.36 66.84 66.36 3,500 0 0 0
FOX
49.7
49.7
50.11 50.50 49.63 32,010 0 0 0
FPT
82.8
82.8
83.00 83.69 82.65 1,714,500 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
105.3
105.3
107 107 104 235,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
32.2
32.2
32.21 32.21 32.21 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
30.6
30.6
31.62 31.84 30.63 1,294,700 0 0 0
G36
7.7
7.7
7.70 7.90 7.60 414,629 0 0 0
GAS
68.8
68.8
68.71 69.43 68.71 693,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.5
13.5
13.10 13.50 13.10 500 0 0 0
GDA
25.2
25.2
25.30 25.50 25 74,308 0 0 0
GDT
22.0
22.0
22.31 22.36 21.69 52,800 0 0 0
GDW
26.3
26.3
26.35 26.35 26.35 0 0 0 0
GEE
28.2
28.2
29.99 29.99 28.25 6,100 0 0 0
GEG
12.3
12.3
12.24 12.48 12.24 634,000 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.2
22.2
23.60 23.75 21.95 47,557,100 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.5
26.5
26.60 26.70 26.50 10,300 0 0 0
GIC
14.1
14.1
14.09 14.09 14.09 0 0 0 0
GIL
24.9
24.9
24.95 25.25 24.90 355,300 0 0 0
GKM
36
36
36 36.10 35.50 22,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 100 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.0
8.0
7.99 7.99 7.81 5,900 0 0 0
GMD
69.8
69.8
68.65 70.31 68.85 930,500 0 0 0
GMH
8.8
8.8
8.75 8.80 8.66 1,700 0 0 0
GMX
17.7
17.7
17.77 17.77 17.67 2,300 0 0 0
GND
26.8
26.8
26.83 26.83 26.83 1,000 0 0 0
GPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GSM
16.5
16.5
16.51 16.51 16.51 100 0 0 0
GSP
10.8
10.8
10.82 10.86 10.68 108,800 0 0 0
GTA
14.2
14.2
14.21 14.21 14.21 0 0 0 0
GTD
11.3
11.3
11.50 11.50 11.30 1,200 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
21.0
21.0
21.20 21.45 20.90 2,681,000 0 0 0
H11
5.6
5.6
5.70 5.80 5.60 3,000 0 0 0
HAC
9.8
9.8
9 10 9 2,400 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
21.6
21.6
27 27.30 21.60 22,400 0 0 0
HAG
13.6
13.6
13.20 13.60 13.10 21,259,100 0 0 0
HAH
33.1
33.1
32.70 33.43 32.70 3,026,800 0 0 0
HAM
26.4
26.4
26.43 26.43 26.43 0 0 0 0
HAN
10.5
10.5
10.30 10.80 10.30 5,200 0 0 0
HAP
4.9
4.9
4.85 4.92 4.80 99,700 0 0 0
HAR
4.2
4.2
4.16 4.33 4.19 678,700 0 0 0
HAS
6.9
6.9
6.92 6.92 6.92 0 0 0 0
HAT
43
43
43 43.10 43 3,100 0 0 0
HAV
3.3
3.3
3.10 3.30 3.30 100 0 0 0
HAX
11.9
11.9
11.87 12.04 11.87 148,600 0 0 0
HBC
7.9
7.9
7.87 8.39 7.86 469,500 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
6.8
6.8
6.83 6.83 6.83 24,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.1
27.1
27.14 27.14 27.14 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 600 0 0 0
HCC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
HCD
7.8
7.8
7.70 7.84 7.62 499,300 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
24.2
24.2
23.31 24.92 24.19 17,256,500 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
30.4
30.4
29.10 30.90 30.40 3,100 0 0 0
HD6
20.3
20.3
20.20 20.40 20 96,900 0 0 0
HD8
7.9
7.9
8.02 8.02 7.85 1,700 0 0 0
HDA
4.8
4.8
4.90 4.90 4.80 712,600 0 0 0
HDB
19.1
19.1
19.50 19.50 18.92 6,716,700 0 0 0
HDC
26.1
26.1
26.51 26.76 26.07 2,304,000 0 0 0
HDG
24.2
24.2
24.71 24.89 24.17 2,473,600 0 0 0
HDM
25.9
25.9
25.96 25.96 25.38 9,200 0 0 0
HDP
15.8
15.8
15.84 15.84 15.84 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11.2
11.2
11.90 12.50 10.60 5,800 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
9.4
9.4
12.75 12.75 9.43 300 0 0 0
HFC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HGM
33.7
33.7
33.74 33.74 33.74 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 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
9.77 10 9.72 179,700 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.5
3.5
3.57 3.59 3.51 3,023,100 0 0 0
HHV
14.9
14.9
14.71 15.05 14.67 9,416,500 0 0 0
HID
3.1
3.1
3.06 3.11 3 92,100 0 0 0
HIG
8.2
8.2
9.20 9.20 8.20 3,100 0 0 0
HII
5.4
5.4
5.36 5.36 5.32 28,600 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 600 0 0 0
HJS
42.5
42.5
42.49 42.49 42.49 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
5.2
5.2
5.20 5.70 5.20 5,200 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 102 0 0 0
HLC
11.3
11.3
11.29 11.39 11.20 4,500 0 0 0
HLD
25.6
25.6
25.60 26.10 25.50 33,200 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
10.4
10.4
10.05 10.42 10.15 32,800 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
16.4
16.4
16 16.40 15 17,900 0 0 0
HMR
8.0
8.0
7.59 7.96 7.59 10,000 0 0 0
HMS
36.7
36.7
37.90 38 36.40 16,900 0 0 0
HNB
14.0
14.0
13.97 13.97 13.97 100 0 0 0
HND
13.4
13.4
13.46 13.56 13.36 12,800 0 0 0
HNF
20.2
20.2
20.30 20.30 20.20 500 0 0 0
HNG
5.0
5.0
4.70 5.02 4.71 19,486,400 0 0 0
HNI
19.3
19.3
19.25 19.25 19.25 200 0 0 0
HNM
9.7
9.7
9.90 10.10 9.70 20,800 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
4.80 4.90 4.90 200 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.5
22.5
22.53 22.53 22.53 11,600 0 0 0
HPG
25.0
25.0
25.41 25.59 24.95 22,187,200 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
61.15 62.41 61.15 500 0 0 0
HPW
14.2
14.2
14.16 14.16 14.16 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.14 4.25 4.15 6,849,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.2
51.2
55 55 51.20 1,200 0 0 0
HRT
7.1
7.1
7 7.10 7.10 400 0 0 0
HSG
21.6
21.6
22.22 22.41 21.58 12,286,000 0 0 0
HSL
8.8
8.8
9.27 9.63 8.62 1,844,300 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 500 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
7.4
7.4
7.60 7.80 7.40 150,320 0 0 0
HT1
12
12
12 12.10 11.95 154,500 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4.1
4.1
4.10 4.20 4 6,300 0 0 0
HTG
29.3
29.3
29.43 30.09 29.34 8,800 0 0 0
HTI
15.0
15.0
14.98 14.98 14.98 0 0 0 0
HTL
10.0
10.0
9.97 9.97 9.97 100 0 0 0
HTM
13
13
12.50 13 12.50 729 0 0 0
HTN
15.8
15.8
16 16.15 15.70 539,400 0 0 0
HTP
21.7
21.7
24.10 24.10 21.70 75,292 0 0 0
HTV
9.1
9.1
9.49 9.49 9.07 200 0 0 0
HU1
6.6
6.6
7.04 7.04 6.55 2,600 0 0 0
HU4
12
12
12.20 12.50 12 32,000 0 0 0
HU6
5.5
5.5
5.60 5.60 5.50 500 0 0 0
HUB
15.6
15.6
15.63 15.68 15.54 29,100 0 0 0
HUG
32.6
32.6
32.12 32.60 32.12 570 0 0 0
HUT
20
20
20.50 20.50 19.90 3,906,333 0 0 0
HVA
3.9
3.9
4 4 3.90 200 0 0 0
HVH
5.4
5.4
5.35 5.41 5.34 151,600 0 0 0
HVN
12.3
12.3
12.25 12.45 11.40 543,600 0 0 0
HVT
48.8
48.8
48.82 48.82 48.82 0 0 0 0
HVX
3.1
3.1
3.02 3.08 3.01 6,700 0 0 0
HWS
13.7
13.7
13.67 13.76 13.58 53,300 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
25
25
25 25 25 0 0 0 0
ICF
2.5
2.5
2.50 2.60 2.40 93,500 0 0 0
ICG
7.3
7.3
7.30 7.50 7.30 10,908 0 0 0
ICI
7
7
7 7 7 10,200 0 0 0
ICN
42.9
42.9
43 45 42.90 9,500 0 0 0
ICT
10.9
10.9
10.86 10.86 10.81 11,900 0 0 0
IDC
48.2
48.2
49.21 49.40 47.99 2,577,755 0 0 0
IDI
9.7
9.7
9.75 9.83 9.63 1,611,800 0 0 0
IDJ
6.2
6.2
6.30 6.40 6.20 1,108,934 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 1,000 0 0 0
IDV
31.4
31.4
31.79 31.87 31.36 19,500 0 0 0
IFS
26.9
26.9
26.85 26.85 26.85 1,300 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.4
12.4
12.56 12.65 12.38 930,300 0 0 0
ILA
3.8
3.8
3.90 3.90 3.80 5,101 0 0 0
ILB
28.3
28.3
28.27 28.27 28.27 0 0 0 0
ILC
5.9
5.9
6.60 6.60 5.90 200 0 0 0
ILS
10.7
10.7
12.30 12.50 10.40 1,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.6
25.6
25.41 25.77 25.37 12,300 0 0 0
IN4
127.4
127.4
127.42 127.42 127.42 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
43.8
43.8
43.01 43.77 43.01 19,100 0 0 0
IPA
15.7
15.7
15.90 16 15.40 234,420 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.4
21.4
21.40 21.40 21.40 200 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
6.5
6.5
6.46 6.60 6.41 4,881,300 0 0 0
ITC
10.9
10.9
10.80 11.35 10.75 1,096,800 0 0 0
ITD
10
10
9.86 10 9.86 17,700 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 56,800 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 4,800 0 0 0
IVS
10.3
10.3
10.40 10.50 10.30 37,000 0 0 0
JVC
3.4
3.4
3.38 3.46 3.38 415,300 0 0 0
KBC
31.6
31.6
31.75 32.20 31.50 5,368,200 0 0 0
KCB
7.1
7.1
7.11 7.11 7.11 100 0 0 0
KCE
7.0
7.0
6.99 6.99 6.99 0 0 0 0
KDC
57.2
57.2
57.18 58.45 57.00 794,800 0 0 0
KDH
30.9
30.9
31.40 31.45 30.60 1,249,000 0 0 0
KDM
20.6
20.6
21.03 21.03 20 65,800 0 0 0
KGM
6.9
6.9
6.94 7.04 6.85 18,700 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.2
6.2
6.29 6.32 6.18 2,934,900 0 0 0
KHP
8.6
8.6
8.61 8.68 8.57 61,500 0 0 0
KHS
9.1
9.1
9.40 9.40 9.10 100 0 0 0
KHW
21.3
21.3
21.28 21.28 21.28 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
11.5
11.5
11.40 12.10 11.50 9,900 0 0 0
KMR
3.5
3.5
3.53 3.55 3.48 12,600 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.7
39.7
39.65 39.80 39.55 722,600 0 0 0
KPF
5.4
5.4
5.37 5.44 5.34 359,700 0 0 0
KSB
22.4
22.4
22.64 22.89 22.43 1,155,600 0 0 0
KSD
3.6
3.6
3.60 3.60 3.50 3,200 0 0 0
KSF
41.4
41.4
41.70 41.70 40.70 39,700 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2
2
1.90 2 1.90 40,500 0 0 0
KST
13.3
13.3
13.33 13.33 13.33 0 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
45.6
45.6
46.50 46.50 42 1,000 0 0 0
KTT
3
3
2.80 3 2.90 7,100 0 0 0
L10
20.3
20.3
19.01 20.30 19.11 1,200 0 0 0
L12
4.7
4.7
4.70 4.70 4.50 16,500 0 0 0
L14
43.6
43.6
44.44 44.74 43.56 221,300 0 0 0
L18
40.4
40.4
40.13 41.20 39.93 41,201 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.10 3.20 3.10 2,900 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.4
12.4
11.94 12.76 12.03 700 0 0 0
LAI
22.8
22.8
22.75 22.75 22.75 1,500 0 0 0
LAS
13.7
13.7
13.45 13.93 13.45 958,100 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
22.1
22.1
22.10 22.10 22.10 0 0 0 0
LBM
23.2
23.2
23.17 23.17 23.17 300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.45 11.64 11.31 3,181,000 0 0 0
LCM
2.7
2.7
2.50 2.70 2.50 183,200 0 0 0
LDG
3.0
3.0
2.99 3.02 2.98 2,350,400 0 0 0
LDP
14.6
14.6
15.90 15.90 14.40 12,200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.34 6.34 6.30 300 0 0 0
LG9
6.8
6.8
6.60 6.80 6.80 100 0 0 0
LGC
50.8
50.8
50.76 50.76 50.76 0 0 0 0
LGL
4.1
4.1
4.10 4.13 4.10 118,800 0 0 0
LGM
15
15
15 15 15 1,341,300 0 0 0
LHC
50.3
50.3
50.34 50.63 49.67 8,300 0 0 0
LHG
28.2
28.2
28.95 28.95 28.09 125,700 0 0 0
LIC
15
15
15.40 15.80 15 1,900 0 0 0
LIG
4.4
4.4
4.30 4.40 4.30 244,187 0 0 0
LIX
25.1
25.1
25.08 25.08 25.08 1,800 0 0 0
LKW
28.5
28.5
29.28 29.28 28.53 300 0 0 0
LLM
10.3
10.3
10.30 10.30 10.30 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 13.76 0 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 88,696 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
16.1
16.1
15.75 16.30 15.80 3,857,100 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
9.4
9.4
9.60 9.80 9.40 19,468 0 0 0
LSS
10.2
10.2
10.28 10.33 10.19 235,700 0 0 0
LTG
26.2
26.2
26.10 26.40 26 119,414 0 0 0
M10
18.6
18.6
19.04 19.04 18.55 4,600 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13
13
13 13.10 12.80 23,602 0 0 0
MAS
35.9
35.9
35.90 35.90 35.90 0 0 0 0
MBB
18.4
18.4
18.25 18.59 18.25 13,785,400 0 0 0
MBG
4.5
4.5
4.50 4.60 4.40 886,899 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.8
18.8
18.94 19.19 18.77 3,228,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 8.04 7.86 14,100 0 0 0
MCH
87.0
87.0
85.04 87.19 85.04 24,600 0 0 0
MCM
36.1
36.1
35.98 36.47 35.98 35,451 0 0 0
MCO
8.6
8.6
8.20 9 8.20 113,200 0 0 0
MCP
35.1
35.1
37.45 37.45 35.05 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.71 10.71 10.52 9,700 0 0 0
MDF
9.6
9.6
8.50 9.60 8.50 200 0 0 0
MDG
14
14
14.05 14.05 13.10 15,400 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 0 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.7
6.7
6.40 6.70 6.70 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.2
25.2
25.30 25.40 25.20 2,300 0 0 0
MGG
30.8
30.8
38.80 38.80 30.60 16,500 0 0 0
MGR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MH3
32.0
32.0
34.37 34.37 31.98 400 0 0 0
MHC
9.1
9.1
9.40 9.53 9.10 801,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
17
17
15.90 17 15.90 600 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.4
17.4
17.84 17.84 17.41 56,200 0 0 0
MKP
26.0
26.0
25.40 25.99 25.40 1,300 0 0 0
MKV
10.8
10.8
10.80 10.80 10.80 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.2
11.2
11 11.30 11 1,300 0 0 0
MML
32.3
32.3
32.50 32.50 32.30 9,200 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
17.2
17.2
17.30 17.30 17 131,900 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
17.8
17.8
16.53 17.77 14.13 200 0 0 0
MRF
27.0
27.0
26.97 26.97 26.97 0 0 0 0
MSB
10
10
10 10.04 9.92 4,515,700 0 0 0
MSH
36.6
36.6
36.30 36.80 36.30 45,600 0 0 0
MSN
68.4
68.4
67 69.30 67.30 3,624,100 0 0 0
MSR
14.4
14.4
14.50 14.70 14.30 84,700 0 0 0
MST
6.2
6.2
6.10 6.30 6 1,223,500 0 0 0
MTA
3.7
3.7
3.70 3.70 3.60 6,200 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTG
7.6
7.6
8.90 10.20 7.60 1,500 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
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
19.6
19.6
19.55 19.55 19.55 0 0 0 0
MVC
12.3
12.3
12.30 12.30 12.10 21,900 0 0 0
MVN
19.9
19.9
19.90 19.90 19.90 507 0 0 0
MWG
42.1
42.1
42.76 42.96 41.82 7,140,400 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
14.1
14.1
13.86 14.18 13.86 52,100 0 0 0
NAG
8.7
8.7
8.70 8.70 8.50 103,932 0 0 0
NAP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
NAS
28.9
28.9
29.90 29.90 28.90 100 0 0 0
NAU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NAV
17.2
17.2
16.34 17.46 16.51 5,900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.55 21.55 20.70 58,000 0 0 0
NBC
11.5
11.5
11.37 11.46 11.27 59,984 0 0 0
NBE
11.9
11.9
11.58 11.95 11.95 1,900 0 0 0
NBP
15.5
15.5
14.30 15.70 15.20 9,100 0 0 0
NBT
13.1
13.1
13.07 13.07 13.07 200 0 0 0
NBW
22.4
22.4
21.88 22.36 22.36 100 0 0 0
NCG
14.8
14.8
16 16 14.70 10,507 0 0 0
NCT
83.7
83.7
83.91 84.67 83.72 5,700 0 0 0
ND2
28.9
28.9
28.89 28.89 28.89 4,900 0 0 0
NDN
9.8
9.8
9.70 9.80 9.70 121,700 0 0 0
NDP
23.0
23.0
23.01 23.01 23.01 0 0 0 0
NDT
7
7
6.70 7 6.50 14,900 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 100 0 0 0
NDX
6.4
6.4
6.50 6.50 6.40 305 0 0 0
NED
4.7
4.7
4.80 4.80 4.70 90,900 0 0 0
NET
61.2
61.2
60.87 61.63 60.87 1,900 0 0 0
NFC
17.1
17.1
17.15 17.15 17.15 0 0 0 0
NHA
17.0
17.0
17.05 17.30 16.90 146,300 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
17.7
17.7
17.91 18.01 17.57 706,200 0 0 0
NHT
11.7
11.7
11.65 11.65 11.65 0 0 0 0
NJC
19.7
19.7
19.74 19.83 19.74 12,400 0 0 0
NKG
23.8
23.8
24.65 24.80 23.75 10,520,600 0 0 0
NLG
36.2
36.2
36.24 36.78 36.04 1,401,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.7
18.7
18.78 18.78 18.68 3,900 0 0 0
NNT
36.4
36.4
36.39 36.39 36.39 0 0 0 0
NO1
11.5
11.5
11.40 11.55 11 129,700 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
4.8
4.8
4.90 4.90 4.70 644,325 0 0 0
NSC
67.1
67.1
66.38 67.06 66.28 1,000 0 0 0
NSH
4.6
4.6
4.60 4.60 4.60 10,800 0 0 0
NSL
19.4
19.4
19.44 19.44 19.44 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.7
6.7
6.59 6.68 6.59 6,200 0 0 0
NT2
23.9
23.9
23.84 23.98 23.45 1,588,800 0 0 0
NTC
191.5
191.5
193.50 193.50 189 4,900 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.5
47.5
51.61 51.61 47.48 100 0 0 0
NTL
13.8
13.8
12.91 13.81 12.91 1,487,700 0 0 0
NTP
35.2
35.2
35.30 35.75 34.76 112,700 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 900 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
NUE
7.6
7.6
7.59 7.59 7.59 0 0 0 0
NVB
10.8
10.8
10.50 10.90 10.50 376,533 0 0 0
NVL
16.8
16.8
17.05 17.30 16.70 13,553,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.88 7.98 7.92 200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.20 11.40 11 14,700 0 0 0
OCB
11.2
11.2
11.08 11.29 11.17 1,020,800 0 0 0
OCH
6.9
6.9
6.80 6.90 6.80 6,700 0 0 0
ODE
43.7
43.7
43.30 43.70 43.20 22,500 0 0 0
OGC
7.2
7.2
7.05 7.17 7.04 416,300 0 0 0
OIL
10.0
10.0
9.87 9.96 9.77 890,600 0 0 0
ONE
5.5
5.5
5.50 6 5.50 1,700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
22.58 22.58 21.50 1,000 0 0 0
ORS
13.1
13.1
13.03 13.30 12.95 2,863,400 0 0 0
PAC
24.2
24.2
23.80 24.19 23.65 1,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.0
20.0
19.78 19.98 19.68 1,155,400 0 0 0
PAP
15.4
15.4
15.40 15.40 15.40 2,000 0 0 0
PAS
4.3
4.3
4.20 4.30 4.20 163,500 0 0 0
PAT
90.6
90.6
91.95 92.05 90.47 26,100 0 0 0
PBC
8.9
8.9
8.90 8.90 8.80 33,400 0 0 0
PBP
11.5
11.5
11.40 11.80 11.20 18,800 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.2
28.2
28.70 29.20 27.85 2,730,900 0 0 0
PCE
18.3
18.3
18.42 18.42 18.33 1,100 0 0 0
PCF
5
5
5 5 5 900 0 0 0
PCG
6.9
6.9
6.30 6.90 6.30 3,805 0 0 0
PCH
8.9
8.9
9 9 8.82 24,100 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7.20 7.20 7 1,500 0 0 0
PDB
8.4
8.4
8.38 8.38 8.19 3,200 0 0 0
PDC
5.4
5.4
5.50 5.60 5.40 4,818 0 0 0
PDN
92.2
92.2
92.20 92.20 92.20 300 0 0 0
PDR
24.4
24.4
25.16 25.34 24.39 9,956,000 0 0 0
PDV
8.7
8.7
8.82 8.82 8.74 9,900 0 0 0
PEG
4.4
4.4
4.40 4.40 4.40 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
27.4
27.4
27.60 27.85 27 376,800 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 66,600 0 0 0
PGB
18.8
18.8
18.71 19.29 18.71 7,967 0 0 0
PGC
13.7
13.7
13.70 13.80 13.47 8,300 0 0 0
PGD
36.3
36.3
36.32 36.32 36.32 0 0 0 0
PGI
22.6
22.6
22.60 22.60 22.56 400 0 0 0
PGN
8.3
8.3
8.04 8.39 7.50 500 0 0 0
PGS
25.9
25.9
25.88 26.35 25.88 2,400 0 0 0
PGT
4
4
3.60 4 3.60 31,800 0 0 0
PGV
23.5
23.5
23.20 23.90 23 22,600 0 0 0
PHC
6.4
6.4
6.37 6.44 6.37 70,200 0 0 0
PHH
2
2
2 2 2 0 0 0 0
PHN
42.1
42.1
42.12 42.12 42.12 0 0 0 0
PHP
20.5
20.5
20.36 20.46 20.27 3,800 0 0 0
PHR
49.2
49.2
49.70 50.30 48.90 194,600 0 0 0
PHS
16.2
16.2
16.34 16.34 16.34 3 0 0 0
PIA
25.6
25.6
25.57 25.57 25.57 0 0 0 0
PIC
14.7
14.7
14.53 14.73 14.73 100 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.2
6.2
5.80 6.20 6 35,700 0 0 0
PJC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PJS
26.0
26.0
25.37 25.95 21.61 200 0 0 0
PJT
9.7
9.7
9.72 9.72 9.35 4,100 0 0 0
PLA
6
6
5.80 6.30 6 12,000 0 0 0
PLC
29.9
29.9
31.63 31.63 29.70 91,958 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.33 4.33 4.18 63,500 0 0 0
PLX
33.2
33.2
33.20 33.35 33.20 634,300 0 0 0
PMB
9.3
9.3
9.08 9.27 9.27 1,300 0 0 0
PMC
75.7
75.7
79.73 79.73 72.41 3,500 0 0 0
PMG
8.5
8.5
8.30 8.50 7.86 200 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 0 0 0 0
PMS
25.9
25.9
25.92 25.92 25.92 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
9
9
9 9 9 0 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
85.5
85.5
85.49 86.68 84.89 911,400 0 0 0
PNP
16.9
16.9
16.93 16.93 16.93 0 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.6
12.6
12.60 12.60 12.60 2,000 0 0 0
POT
16.9
16.9
16.91 17.40 15.81 500 0 0 0
POV
9.3
9.3
9.27 9.27 9.27 401 0 0 0
POW
11.3
11.3
11.25 11.35 11.20 3,502,100 0 0 0
PPC
13.1
13.1
12.97 13.06 12.97 81,800 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 23.87 23.77 26,800 0 0 0
PPP
14.0
14.0
12.95 14.18 14.00 17,300 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 4,100 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.1
21.1
21.40 21.98 20.54 28,200 0 0 0
PRE
18.1
18.1
18.15 18.15 18.06 21,800 0 0 0
PRT
12.5
12.5
12.30 12.90 12.20 69,800 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 100 0 0 0
PSD
12.7
12.7
12.71 12.90 12.71 32,600 0 0 0
PSE
10.2
10.2
10.30 10.30 10.20 3,100 0 0 0
PSH
10.3
10.3
10.30 10.40 10.25 388,700 0 0 0
PSI
8.8
8.8
8.80 8.90 8.70 90,100 0 0 0
PSL
11.3
11.3
11.31 11.31 11.31 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
8
8
8 8.90 7 45,400 0 0 0
PSW
7.5
7.5
7.53 7.53 7.53 34,100 0 0 0
PTB
56.4
56.4
56.69 56.69 56.12 118,400 0 0 0
PTC
6.0
6.0
6.03 6.04 5.91 7,700 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 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
18
18
18 18 18 0 0 0 0
PTI
37.7
37.7
37 37.90 36.80 1,703 0 0 0
PTL
4.0
4.0
4.03 4.09 4.02 117,200 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 400 0 0 0
PTS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.4
4.4
4.30 4.40 4.30 10,800 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 52,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.9
20.9
21.20 21.30 20.80 150,100 0 0 0
PVC
14.9
14.9
15 15.20 14.90 878,700 0 0 0
PVD
28
28
28.30 28.50 28 2,793,300 0 0 0
PVG
8.2
8.2
8.21 8.30 8.21 7,600 0 0 0
PVI
42.1
42.1
42.06 42.34 42.06 30,300 0 0 0
PVM
13.3
13.3
13.20 13.30 13 36,300 0 0 0
PVO
5.2
5.2
5.20 5.40 5.10 18,700 0 0 0
PVR
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVS
37.9
37.9
38 38.60 37.90 2,321,900 0 0 0
PVT
24.3
24.3
24 24.36 23.91 3,344,900 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.7
3.7
3.90 3.90 3.70 3,200 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 88,800 0 0 0
PXL
8.7
8.7
8.70 8.70 8.60 89,000 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
4.6
4.6
4.50 4.60 4.50 128,400 0 0 0
PXT
3.5
3.5
3.50 3.50 3.40 50,500 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
10.2
10.2
10.20 10.55 9.98 984,400 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
27
27
27 27 27 100 0 0 0
QNC
8.4
8.4
8.20 8.40 8.20 3,100 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.8
41.8
42.09 42.37 41.82 360,300 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 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
23.6
23.6
23.65 23.65 23.65 1,000 0 0 0
QSP
20.8
20.8
20.83 20.83 20.83 1,800 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13
13
13 13 13 1 0 0 0
QTP
14.5
14.5
14.52 14.71 14.42 242,000 0 0 0
RAL
105.1
105.1
104.28 106.98 103.51 56,900 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
18.6
18.6
18.80 19 18.60 11,700 0 0 0
RCL
13.9
13.9
13.70 13.90 13.60 5,000 0 0 0
RDP
9.3
9.3
9.30 9.30 9.20 259,700 0 0 0
REE
49.2
49.2
48.61 49.89 48.86 778,900 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 4,800 0 0 0
RTB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
S4A
31.5
31.5
32.06 32.06 31.49 100 0 0 0
S55
47.7
47.7
43.99 47.69 43.99 15,600 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 8.86 8.57 168,800 0 0 0
SAB
60.0
60.0
59.50 60.72 59.78 770,100 0 0 0
SAC
9.2
9.2
9.10 9.20 9.10 300 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 500 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.56 6.66 6.50 429,200 0 0 0
SAS
24.0
24.0
23.72 24.58 23.63 17,400 0 0 0
SAV
12.5
12.5
12.42 12.59 12.25 61,700 0 0 0
SB1
6.9
6.9
7.15 7.15 6.87 100 0 0 0
SBA
23.8
23.8
23.91 23.91 23.45 2,800 0 0 0
SBB
15.5
15.5
15.50 15.60 15.50 2,200 0 0 0
SBG
15.5
15.5
15.70 15.80 15.45 146,300 0 0 0
SBH
56.2
56.2
55.91 56.19 55.91 200 0 0 0
SBL
7.8
7.8
7.78 7.78 7.78 0 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.7
6.7
6.65 6.65 6.65 1,000 0 0 0
SBS
7.4
7.4
7.40 7.50 7.30 1,322,800 0 0 0
SBT
13.3
13.3
13.30 13.45 13.15 1,807,600 0 0 0
SBV
9.8
9.8
9.90 9.90 9.71 5,400 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 4,200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
67.2
67.2
66.80 67.30 66.60 70,500 0 0 0
SCI
12.6
12.6
12.70 12.80 12.50 40,800 0 0 0
SCJ
4.1
4.1
4 4.10 4 16,900 0 0 0
SCL
19.1
19.1
19.40 19.80 19.10 4,400 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.3
7.3
7.40 7.40 7.18 2,608,500 0 0 0
SCS
65.8
65.8
67.59 67.59 64.11 114,600 0 0 0
SCY
15.4
15.4
15.40 15.40 15.40 0 0 0 0
SD2
4.2
4.2
4 4.20 4 620 0 0 0
SD3
5.3
5.3
5.20 5.30 5.20 1,200 0 0 0
SD5
7.0
7.0
6.86 6.95 6.86 21,500 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 1,200 0 0 0
SD7
3.1
3.1
3 3.10 3.10 600 0 0 0
SD9
8.2
8.2
8.20 8.20 8.20 13,500 0 0 0
SDA
6.4
6.4
6.50 6.80 6.20 144,800 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
1.9
1.9
2 2 1.90 19,100 0 0 0
SDG
15.1
15.1
15.10 15.10 15.10 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
33
33
33 33 33 5 0 0 0
SDN
27.5
27.5
27.53 27.53 27.53 0 0 0 0
SDU
18.2
18.2
17.80 18.20 16.70 300 0 0 0
SDV
28.7
28.7
28.65 28.65 28.65 5,100 0 0 0
SEA
31
31
36.50 36.50 31 900 0 0 0
SEB
43.8
43.8
43.32 43.81 43.81 200 0 0 0
SED
17.7
17.7
17.71 17.90 17.71 3,800 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
21.6
21.6
21.83 21.83 21.65 2,800 0 0 0
SFG
8.1
8.1
7.93 8.10 7.98 4,900 0 0 0
SFI
30.1
30.1
29.90 30.09 29.94 9,500 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.6
11.6
11.55 11.64 11.45 18,219 0 0 0
SGC
68.8
68.8
63.25 68.80 68.80 100 0 0 0
SGD
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
SGH
29.4
29.4
29.41 29.41 29.41 0 0 0 0
SGI
15.5
15.5
15.50 15.50 15.50 100 0 0 0
SGN
67.1
67.1
70.34 70.34 67.04 23,800 0 0 0
SGP
17.1
17.1
17.20 17.30 17 31,400 0 0 0
SGR
19.5
19.5
19.55 19.55 19.45 11,700 0 0 0
SGT
11.8
11.8
11.30 11.85 11.40 55,700 0 0 0
SHA
4.7
4.7
4.65 4.69 4.65 29,000 0 0 0
SHB
10.5
10.5
10.34 10.63 10.39 24,644,400 0 0 0
SHE
8.5
8.5
8.60 8.60 8.50 1,700 0 0 0
SHI
13.7
13.7
13.60 13.65 13.55 181,800 0 0 0
SHN
7.2
7.2
6.90 7.20 6.80 1,600 0 0 0
SHP
29.2
29.2
30.22 30.22 29.10 17,200 0 0 0
SHS
18.5
18.5
18.90 19.10 18.40 17,222,000 0 0 0
SID
12.7
12.7
12.60 13.30 12.70 2,200 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
12.5
12.5
12.31 12.69 12.31 300 0 0 0
SJD
14.9
14.9
15 15 14.90 102,500 0 0 0
SJE
21.5
21.5
21 21.50 21.50 100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14
14
14 14 14 0 0 0 0
SJM
6.9
6.9
6.40 6.90 6.90 100 0 0 0
SJS
70
70
69.40 70.60 68.50 220,600 0 0 0
SKG
13.6
13.6
13.64 13.83 13.55 238,600 0 0 0
SKH
28
28
27.90 28 27.90 210 0 0 0
SKV
46.4
46.4
46.48 46.58 45.83 5,100 0 0 0
SLS
142
142
143.90 144.10 142 6,519 0 0 0
SMA
9.1
9.1
8.80 9.39 9.10 1,900 0 0 0
SMB
33.6
33.6
33.67 33.76 33.40 9,200 0 0 0
SMC
10.3
10.3
10.25 10.50 10.20 167,700 0 0 0
SMN
12.0
12.0
12.16 12.16 11.79 5,100 0 0 0
SMT
5.7
5.7
5.70 5.70 5.70 6,200 0 0 0
SNZ
27.8
27.8
27.90 28 27.80 7,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
SPC
13.5
13.5
13.50 13.50 13.50 1,501 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
3.1
3.1
3.10 3.10 2.90 20,300 0 0 0
SPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SQC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SRA
3.6
3.6
3.50 3.60 3.50 57,353 0 0 0
SRB
2.1
2.1
2 2.20 2 3,900 0 0 0
SRC
27.3
27.3
29.38 29.38 27.32 2,300 0 0 0
SRF
8.2
8.2
8.30 8.40 7.90 2,500 0 0 0
SRT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SSB
21.2
21.2
21.12 21.29 20.50 1,282,800 0 0 0
SSC
30.4
30.4
28.40 30.39 28.40 4,300 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.4
10.4
10.44 10.44 10.44 0 0 0 0
SSH
64.7
64.7
64.20 64.80 64.20 82,501 0 0 0
SSI
32.5
32.5
32.80 33.20 32.50 18,052,300 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
ST8
19.6
19.6
18.30 19.55 18.40 2,770,300 0 0 0
STB
27.8
27.8
27.95 28.15 27.75 14,813,300 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
14.1
14.1
13.50 14.10 13.50 13,100 0 0 0
STK
25.7
25.7
25.95 25.95 25.65 16,600 0 0 0
STP
6.7
6.7
6.74 6.74 6.74 700 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
28.39 28.39 28.39 0 0 0 0
SVD
2.5
2.5
2.40 2.50 2.39 46,200 0 0 0
SVG
4.1
4.1
4.30 4.30 4.10 3,139 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.8
56.8
54.90 56.82 56.82 2,200 0 0 0
SVN
3.9
3.9
3.80 3.90 3.90 100 0 0 0
SVT
9.7
9.7
10.19 10.19 9.70 400 0 0 0
SWC
23.2
23.2
23.60 23.60 23.20 9,000 0 0 0
SZB
29.5
29.5
29.71 29.71 29.52 200 0 0 0
SZC
34.4
34.4
35.69 36.01 34.41 2,704,500 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 1,100 0 0 0
SZG
34.8
34.8
34.79 34.79 34.79 0 0 0 0
SZL
36.5
36.5
36.40 36.45 36.35 8,200 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 41 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
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
35.2
35.2
36.20 36.20 35.25 1,000 0 0 0
TBD
84.5
84.5
84.50 84.50 84.50 0 0 0 0
TBH
27.9
27.9
27.90 27.90 27.90 0 0 0 0
TBR
10
10
10 10 10 100 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.2
8.2
8.16 8.16 7.97 16,700 0 0 0
TCB
15.6
15.6
15.42 15.64 15.42 3,710,100 0 0 0
TCD
5.8
5.8
5.99 6.08 5.76 2,433,200 0 0 0
TCH
13
13
13.25 13.35 12.95 6,788,700 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
35.6
35.6
35.57 35.62 35.34 15,600 0 0 0
TCM
37.0
37.0
37.05 37.14 36.77 571,600 0 0 0
TCO
9
9
8.99 9 8.91 30,100 0 0 0
TCR
3.2
3.2
3.17 3.35 3.20 4,300 0 0 0
TCT
22.4
22.4
22.35 23 22.35 5,800 0 0 0
TCW
25.1
25.1
25.41 25.50 25.13 2,500 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.8
9.8
9.91 9.98 9.70 119,400 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.7
3.7
3.73 3.75 3.70 86,600 0 0 0
TDH
4.6
4.6
4.64 4.66 4.60 193,400 0 0 0
TDM
40.1
40.1
40.55 40.80 40 4,200 0 0 0
TDN
8.8
8.8
8.83 8.83 8.66 29,900 0 0 0
TDP
24.7
24.7
24.01 24.88 24.71 62,000 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 0 0 0 0
TDT
7.3
7.3
7.40 7.40 7.20 109,900 0 0 0
TDW
43.3
43.3
43.28 43.28 43.28 0 0 0 0
TED
37.7
37.7
38.21 38.21 37.45 8,500 0 0 0
TEG
9.7
9.7
9.84 9.84 9.72 24,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 16 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.2
35.2
35.40 35.40 35.10 4,001 0 0 0
THG
33.6
33.6
33.53 33.66 33.45 27,200 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
12.22 12.22 12.04 8,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.0
9.0
9.01 9.01 9.01 3,900 0 0 0
TID
22.0
22.0
21.80 22.98 21.80 21,800 0 0 0
TIE
4
4
4.50 4.50 4 300 0 0 0
TIG
12.4
12.4
12.50 12.70 12.20 1,280,813 0 0 0
TIN
12.4
12.4
10.81 12.38 10.81 1,300 0 0 0
TIP
23.3
23.3
23.61 23.71 23.22 249,700 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 17,200 0 0 0
TIX
34.4
34.4
32.32 34.54 34.25 2,200 0 0 0
TJC
14.7
14.7
14.68 14.68 14.68 2,900 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
9
9
8.50 9 8.30 446,631 0 0 0
TKU
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.4
5.4
5.65 5.65 5.26 1,236,100 0 0 0
TLG
48.8
48.8
50.09 50.09 48.76 47,400 0 0 0
TLH
8.3
8.3
8.28 8.36 8.23 791,700 0 0 0
TLI
7
7
7 7 7 1,300 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
41.2
41.2
40.12 41.29 40.02 26,900 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 500 0 0 0
TMP
64.8
64.8
64.41 64.79 64.69 6,700 0 0 0
TMS
43.6
43.6
44.55 44.55 42.97 1,400 0 0 0
TMT
15.7
15.7
16 16 15.15 5,000 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TN1
13.4
13.4
13.29 13.42 13.37 10,200 0 0 0
TNA
5.9
5.9
5.88 5.98 5.74 39,900 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
62.3
62.3
62.32 62.32 62.32 0 0 0 0
TNG
17.7
17.7
17.88 18.06 17.61 1,927,400 0 0 0
TNH
17.8
17.8
17.39 18.09 17.72 307,100 0 0 0
TNI
2.7
2.7
2.67 2.71 2.67 96,700 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.7
4.7
4.62 4.74 4.61 173,800 0 0 0
TNW
8.7
8.7
9.10 9.10 8.70 400 0 0 0
TOS
35.5
35.5
35.46 35.46 33.51 10,600 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 0 0 0 0
TPB
16.8
16.8
16.93 17.03 16.79 6,970,700 0 0 0
TPC
5.9
5.9
5.80 5.89 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
81.1
81.1
84.79 84.79 81.07 1,400 0 0 0
TRC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 100 0 0 0
TS3
4.6
4.6
4.60 4.60 4.50 10,000 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.3
43.3
43.54 43.54 41.56 8,900 0 0 0
TSC
3.9
3.9
3.74 3.97 3.76 2,764,200 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 12.42 500 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
7.9
7.9
8 8.05 7.93 424,200 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
TTD
71.8
71.8
69.74 71.78 69.74 200 0 0 0
TTE
10.9
10.9
10.90 10.90 10.90 200 0 0 0
TTF
4.5
4.5
4.25 4.54 4.23 7,866,200 0 0 0
TTG
11
11
11.20 11.20 11 100 0 0 0
TTH
3.7
3.7
3.70 3.80 3.60 408,300 0 0 0
TTL
9.3
9.3
8.80 9.30 7.90 8,200 0 0 0
TTN
7.5
7.5
7.59 7.59 7.49 9,800 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
32.9
32.9
31.50 32.90 31 5,000 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
17.8
17.8
18.11 18.11 17.32 4,400 0 0 0
TV2
39.4
39.4
37.80 39.70 37.80 651,000 0 0 0
TV3
11
11
11 11 10.90 37,200 0 0 0
TV4
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
TV6
3.5
3.5
3.50 3.70 3.50 31,700 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
5.6
5.6
5.57 5.63 5.50 101,000 0 0 0
TVD
13.4
13.4
13.29 13.39 13.29 39,100 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 6.30 134,128 0 0 0
TVS
19.2
19.2
19.18 19.27 19.14 31,200 0 0 0
TVT
15.4
15.4
15.25 15.44 15.21 4,500 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 100 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TYA
10.3
10.3
10.06 10.30 10.25 200 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 100 0 0 0
UDJ
9.2
9.2
9.30 9.30 9.10 700 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
10.9
10.9
10.96 10.96 10.86 100 0 0 0
UIC
32.2
32.2
32.50 32.50 32 6,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.9
7.9
8.10 8.10 7.90 31,500 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
UPH
13.6
13.6
13.60 13.60 13.60 1,000 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
USD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
10.5
10.5
10.46 10.46 10.46 0 0 0 0
V21
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VAB
7
7
7.10 7.10 6.90 236,591 0 0 0
VAF
13.1
13.1
12.90 13.79 12.06 21,900 0 0 0
VAV
39.2
39.2
39.23 39.23 39.23 100 0 0 0
VBB
10.5
10.5
10.07 10.46 10.07 13,101 0 0 0
VBC
20.3
20.3
20.31 20.31 20.31 0 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VC1
8.1
8.1
7.90 8.10 8.10 200 0 0 0
VC2
10.3
10.3
10.80 10.80 10.30 182,424 0 0 0
VC3
22.0
22.0
21.88 22.14 21.79 354,200 0 0 0
VC6
11.0
11.0
10.84 11.02 11.02 100 0 0 0
VC7
15
15
15 15.70 14.90 392,100 0 0 0
VC9
5.3
5.3
5.50 5.50 5.30 4,300 0 0 0
VCA
8.7
8.7
8.65 8.79 8.65 5,700 0 0 0
VCB
83.5
83.5
80.30 83.60 82.20 1,785,800 0 0 0
VCC
12.1
12.1
12.87 12.87 12.00 5,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.8
184.8
189.20 189.20 181.10 200 0 0 0
VCG
21.8
21.8
22.05 22.32 21.74 5,758,900 0 0 0
VCI
32.3
32.3
32.59 32.78 32.06 7,174,900 0 0 0
VCM
14.2
14.2
15.70 15.70 14.20 1,000 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VCR
25
25
24.50 25 25 300 0 0 0
VCS
53.9
53.9
54.47 54.47 53.69 25,347 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 0 0 0 0
VCX
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VDB
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VDL
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VDN
17.0
17.0
17.03 17.03 17.03 0 0 0 0
VDP
31.3
31.3
31.32 31.32 31.32 0 0 0 0
VDS
15.3
15.3
15.34 15.61 15.07 565,900 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VE3
11.8
11.8
11.20 11.80 11.80 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.50 4.50 4.30 26,400 0 0 0
VE9
2.2
2.2
1.90 2.20 2.10 2,200 0 0 0
VEA
34
34
34.40 34.40 33.90 263,600 0 0 0
VEC
8.7
8.7
8.60 8.80 8.60 500 0 0 0
VEF
111.4
111.4
109.30 112.40 108.50 7,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
31.4
31.4
30.86 31.56 30.16 11,400 0 0 0
VFC
80.0
80.0
79.99 79.99 79.99 100 0 0 0
VFG
34.3
34.3
34.34 34.34 34.15 6,000 0 0 0
VFR
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VGC
52.8
52.8
54.90 55.10 51.50 1,340,600 0 0 0
VGG
33.3
33.3
33.62 33.62 32.96 6,700 0 0 0
VGI
25.8
25.8
25.80 26.10 25.70 307,887 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
30.3
30.3
30.15 30.34 30.34 100 0 0 0
VGR
32.8
32.8
32.82 33.17 32.82 2,500 0 0 0
VGS
21.6
21.6
22 22.29 21.62 950,600 0 0 0
VGT
11.5
11.5
11.58 11.58 11.48 230,652 0 0 0
VGV
30.9
30.9
30.60 30.90 30.60 3,900 0 0 0
VHC
60.8
60.8
60.14 60.87 60.14 653,700 0 0 0
VHD
12.5
12.5
12.50 12.50 12.50 700 0 0 0
VHE
3.1
3.1
3.10 3.20 3 241,900 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.9
2.9
2.80 3 2.80 1,570,500 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VHM
43
43
43.20 43.75 42.55 7,588,500 0 0 0
VIB
16.0
16.0
15.81 16.06 15.85 4,383,500 0 0 0
VIC
44
44
44.60 44.95 44 2,281,300 0 0 0
VID
4.7
4.7
4.73 4.73 4.72 3,300 0 0 0
VIE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VIF
16.6
16.6
16.67 16.67 16.58 500 0 0 0
VIG
7.7
7.7
7.70 7.80 7.60 213,200 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
20.1
20.1
20.15 20.15 20.15 150 0 0 0
VIP
10.6
10.6
10.65 10.65 10.51 92,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
13.8
13.8
14.34 14.55 13.55 51,739,900 0 0 0
VJC
107
107
108 108.30 106.80 929,800 0 0 0
VLA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VLB
33.2
33.2
33.29 33.65 32.92 84,800 0 0 0
VLC
15.7
15.7
15.30 15.80 15.50 101,100 0 0 0
VLG
3.7
3.7
3.60 3.70 3.60 4,500 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
7.55 7.55 7.55 100 0 0 0
VMD
17
17
17 17.20 16.60 16,200 0 0 0
VMG
3.1
3.1
3.10 3.20 3.10 2,800 0 0 0
VMS
35.7
35.7
32.49 35.74 35.74 100 0 0 0
VMT
25.9
25.9
25.90 25.90 25.90 0 0 0 0
VNA
11.4
11.4
11.29 11.65 11.35 800 0 0 0
VNB
9.1
9.1
8.90 9.30 8.90 87,700 0 0 0
VNC
49.6
49.6
50.05 50.05 49.57 100 0 0 0
VND
18.8
18.8
18.90 19.24 18.77 27,966,500 0 0 0
VNE
6.6
6.6
6.70 6.75 6.59 631,800 0 0 0
VNF
7.7
7.7
7.52 7.71 7.52 7,503 0 0 0
VNG
10.0
10.0
10 10 9.50 10,700 0 0 0
VNH
2.3
2.3
2.20 2.30 2.20 49,700 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.1
13.1
12.98 13.22 12.98 11,700 0 0 0
VNM
67.4
67.4
66.74 67.63 67.03 2,142,800 0 0 0
VNP
12
12
12.10 12.20 12 16,000 0 0 0
VNR
21.7
21.7
21.63 21.82 21.63 11,900 0 0 0
VNS
11.8
11.8
11.69 11.82 11.69 8,200 0 0 0
VNT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VNZ
669
669
650 710 650 1,968 0 0 0
VOC
20.1
20.1
20.40 20.40 20.12 5,700 0 0 0
VOS
11.3
11.3
11.60 11.60 11.20 1,316,900 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
17.9
17.9
18.23 18.23 17.90 8,798,600 0 0 0
VPD
22.2
22.2
22.32 22.51 22.13 2,000 0 0 0
VPG
16.3
16.3
16.10 16.52 15.76 1,438,100 0 0 0
VPH
8.3
8.3
8.49 8.51 8.30 121,700 0 0 0
VPI
45.5
45.5
45.83 46 45.50 1,013,800 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.9
9.9
9.83 9.93 9.93 100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
8.3
8.3
8.02 8.27 8.02 27,600 0 0 0
VRE
23.1
23.1
23.50 23.55 23.05 4,421,200 0 0 0
VRG
25.1
25.1
25.26 25.53 24.99 16,600 0 0 0
VSA
20.1
20.1
19.79 20.06 19.79 430 0 0 0
VSC
18.2
18.2
18.88 18.88 18.15 532,200 0 0 0
VSE
6.8
6.8
6.40 6.80 6.70 1,000 0 0 0
VSF
39.5
39.5
38.70 39.90 38.50 6,000 0 0 0
VSH
45.3
45.3
44.80 45.30 44.60 14,200 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
21.4
21.4
21.36 21.36 21.36 0 0 0 0
VTA
4
4
4 4 3.50 16,200 0 0 0
VTB
13.3
13.3
14.30 14.90 13.30 26,400 0 0 0
VTC
9.3
9.3
9.60 9.60 9.32 313 0 0 0
VTD
7
7
7.70 7.80 7 566,760 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VTH
9.8
9.8
9.40 10 8.50 22,800 0 0 0
VTI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VTK
32.8
32.8
32.57 33.25 31.48 18,071 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 8.97 8.90 130,200 0 0 0
VTP
58.3
58.3
56.90 59.50 56.50 1,089,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.5
21.5
20 22 20 112,200 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4.10 4 17,700 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.32 7.14 120,900 0 0 0
VUA
22.9
22.9
22.90 23.90 22.40 16,400 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 300 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VWS
18.2
18.2
18.15 18.15 18.15 2,000 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
172.5
172.5
172.50 172.50 172.50 100 0 0 0
WSB
47.1
47.1
45.86 47.46 47.09 600 0 0 0
WSS
6.2
6.2
6.20 6.30 6.20 7,900 0 0 0
WTC
14
14
14.10 14.10 13.90 4,100 0 0 0
X20
10.3
10.3
9.40 10.30 10.30 100 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
20.7
20.7
20.70 20.70 20.70 0 0 0 0
XHC
25.1
25.1
30.80 30.80 25.10 800 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
6.9
6.9
7.20 7.20 6.85 2,100 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
16.8
16.8
16.81 16.81 16.81 2,300 0 0 0
XPH
6
6
6 6 6 0 0 0 0
YBM
8.6
8.6
8.35 8.59 8.40 200 0 0 0
YEG
11.9
11.9
12.05 12.20 11.70 1,040,500 0 0 0
^BB
237.0
237.0
236.58 238.32 235.66 764,277 0 0 0
^BDS
904.9
904.9
915.12 923.84 901.08 5,019,250 0 0 0
^BH
1,080.7
1,080.7
1,078.65 1,089.14 1,075.59 125,488 0 0 0
^BL
2,222.9
2,222.9
2,258 2,275.59 2,197.92 4,728,938 0 0 0
^CAOSU
253.9
253.9
252.48 258.38 247.91 3,330,658 0 0 0
^CBTS
1,738.9
1,738.9
1,728.98 1,750.45 1,723.40 693,586 0 0 0
^CK
1,334.7
1,334.7
1,345.90 1,370.03 1,325.42 14,630,764 0 0 0
^CNTT
3,997.8
3,997.8
4,001.51 4,039.87 3,984.29 1,456,485 0 0 0
^CSSK
1,900.0
1,900.0
1,874.32 1,929.89 1,852.27 147,124 0 0 0
^DAUKHI
629.8
629.8
629.45 636.28 628.38 1,851,277 0 0 0
^DNP
769.1
769.1
774.66 784.02 763.95 2,847,480 0 0 0
^DUOCPHAM
3,302.9
3,302.9
3,285.71 3,340.24 3,252.88 789,161 0 0 0
^DVLTAUGT
117.6
117.6
117.59 118.27 115.70 18,056 0 0 0
^DVTVHT
861.2
861.2
842.25 871.28 838.04 482,007 0 0 0
^GELEX
1,074.9
1,074.9
1,115.31 1,122.33 1,059.97 18,993,618 0 0 0
^GIAODUC
1,109.6
1,109.6
1,169.47 1,178.66 1,101.15 44,694 0 0 0
^HASTC
230.0
230.0
231.04 232.40 229.70 59,650,589 0 0 0
^HK
652.4
652.4
666.92 669 644.02 315,583 0 0 0
^KK
700.0
700.0
703.45 711.58 699.23 2,097,418 0 0 0
^LARGECAP
1,849.1
1,849.1
1,843.94 1,871.77 1,826.69 4,016,555 0 0 0
^LOUIS
346.4
346.4
359.03 367.50 346.04 675,400 0 0 0
^MIDCAP
783.3
783.3
779.87 796.98 774.41 8,366,441 0 0 0
^NANGLUONG
1,013.5
1,013.5
1,010.79 1,019.40 1,005.23 1,008,849 0 0 0
^NH
1,490.7
1,490.7
1,474.87 1,503.19 1,465.12 5,448,926 0 0 0
^NHUA
1,052.0
1,052.0
1,035.52 1,061.06 1,022.66 382,100 0 0 0
^NLN
91.9
91.9
89.71 92.27 89.18 12,209,274 0 0 0
^PHANBON
2,770.5
2,770.5
2,768.29 2,808.35 2,748.33 2,269,141 0 0 0
^SMALLCAP
824.2
824.2
825.58 836.83 817.93 1,096,797 0 0 0
^SPCS
659.5
659.5
650.35 668.78 633.27 463,013 0 0 0
^SXHGD
606.4
606.4
603.68 611.49 598.82 1,026,080 0 0 0
^SXNHC
1,539.7
1,539.7
1,545.33 1,568.16 1,528.01 2,281,169 0 0 0
^SXPT
1,351.5
1,351.5
1,359.01 1,377.21 1,342.54 603,010 0 0 0
^SXTBMM
180.4
180.4
179.62 182.25 177.32 252,945 0 0 0
^TBD
1,122.7
1,122.7
1,164.66 1,174.31 1,109.94 26,100,458 0 0 0
^TCK
164.5
164.5
164.74 166.45 161.46 244,377 0 0 0
^THEP
2,587.6
2,587.6
2,638.76 2,657.40 2,587.62 20,392,456 0 0 0
^TI
871.1
871.1
869.38 880.08 866.03 965,566 0 0 0
^TPDU
1,935.5
1,935.5
1,914.61 1,953.82 1,911.19 2,311,704 0 0 0
^UPCOM
87.6
87.6
87.04 88.06 87 35,359,617 0 0 0
^VLXD
3,197.1
3,197.1
3,255.35 3,280.15 3,196.22 18,909,562 0 0 0
^VN30
1,131.6
1,131.6
1,135.49 1,140.11 1,129.78 184,122,400 0 0 0
^VNINDEX
1,131.7
1,131.7
1,136.39 1,139.71 1,128.69 778,092,693 0 0 0
^VTKB
619.2
619.2
621.33 627.39 608.31 758,348 0 0 0
^XD
952.4
952.4
957.34 971.82 945.75 2,842,682 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |