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

NGÀY: [ 29/02 ]    [ 28/02 ]    [ 27/02 ]    [ 26/02 ]    [ 23/02 ]    [ 22/02 ]    [ 21/02 ]    [ 20/02 ]    [ 19/02 ]    [ 16/02 ]    [ 15/02 ]    [ 07/02 ]    [ 06/02 ]    [ 05/02 ]    [ 02/02 ]    [ 01/02 ]    (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 01/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.2
38.2
38.24 38.24 38.24 1 0 0 0
AAA
10.8
10.8
10.15 10.80 10.10 8,434,900 0 0 0
AAH
19.5
19.5
19.70 19.70 19.50 1,174,800 0 0 0
AAM
8.9
8.9
8.90 8.91 8.91 300 0 0 0
AAS
8.2
8.2
8.30 8.30 8.10 559,345 0 0 0
AAT
5.2
5.2
5.25 5.32 5.11 364,700 0 0 0
AAV
3.8
3.8
3.80 3.90 3.70 144,941 0 0 0
ABB
8.1
8.1
8 8.20 8 910,463 0 0 0
ABC
12.6
12.6
12.55 12.65 12.65 800 0 0 0
ABI
24.9
24.9
25.33 25.43 24.75 56,900 0 0 0
ABR
11.5
11.5
11.59 11.64 11.02 2,300 0 0 0
ABS
5.9
5.9
5.93 5.97 5.90 523,700 0 0 0
ABT
33.7
33.7
33.73 33.73 31.93 2,900 0 0 0
ABW
10
10
10 10.10 9.90 51,000 0 0 0
ACB
21.8
21.8
21.63 21.92 21.59 6,281,100 0 0 0
ACC
11.8
11.8
11.70 11.90 11.65 29,100 0 0 0
ACE
34.5
34.5
34.43 34.52 34.52 2,400 0 0 0
ACL
12
12
12 12 11.70 5,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 184 0 0 0
ACV
78.4
78.4
77.40 79.30 75.90 437,800 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
19.8
19.8
19.80 19.85 19.80 1,300 0 0 0
ADS
11.7
11.7
11.63 11.82 11.54 275,700 0 0 0
AFX
8.7
8.7
8.70 8.80 8.60 38,900 0 0 0
AG1
7.2
7.2
7.21 7.70 7.21 200 0 0 0
AGG
19.4
19.4
19.52 19.60 19.32 281,200 0 0 0
AGP
24.1
24.1
23.66 24.11 24.11 6,100 0 0 0
AGR
16.9
16.9
16.40 16.85 16.40 1,187,500 0 0 0
AIC
15.2
15.2
15.30 15.70 14.40 2,700 0 0 0
ALT
13.7
13.7
13.70 13.70 13.70 11 0 0 0
ALV
3.8
3.8
4 4 3.80 29,102 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.8
9.8
9.72 9.91 9.72 185,100 0 0 0
AMV
3.9
3.9
3.90 3.90 3.80 366,942 0 0 0
ANT
9.4
9.4
9.60 9.60 9.40 15,100 0 0 0
ANV
30.4
30.4
29.95 30.45 29.90 942,600 0 0 0
APF
46.4
46.4
46.75 46.75 46.20 13,200 0 0 0
APG
13.2
13.2
13.20 13.25 12.90 548,000 0 0 0
APH
8.4
8.4
8 8.50 7.93 1,281,700 0 0 0
API
5.4
5.4
5.40 5.50 5.30 196,462 0 0 0
APP
4.5
4.5
4.30 4.50 4.30 2,700 0 0 0
APS
6.3
6.3
6.40 6.40 6.20 450,982 0 0 0
ARM
23.5
23.5
25.86 26.15 23.54 300 0 0 0
ASG
20.9
20.9
20.40 20.85 20.40 1,700 0 0 0
ASM
9.5
9.5
9.41 9.55 9.41 668,800 0 0 0
ASP
5.0
5.0
5.01 5.10 5 11,600 0 0 0
AST
55.6
55.6
56.37 56.37 55.59 93,700 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
AVC
56.6
56.6
57 57 56.60 4,100 0 0 0
BAB
12.5
12.5
12.50 12.60 12.40 6,700 0 0 0
BAF
17.4
17.4
17.68 17.75 17.37 1,794,200 0 0 0
BAL
7
7
7 7 7 25 0 0 0
BAX
41.5
41.5
40.98 41.48 41.18 400 0 0 0
BBC
50.8
50.8
50.95 50.95 49.01 300 0 0 0
BBM
10.4
10.4
9.14 10.39 10.39 600 0 0 0
BBS
9.2
9.2
9.46 9.46 9.18 1,900 0 0 0
BBT
8
8
8 8 8 6 0 0 0
BCA
7.7
7.7
7.70 7.70 7.70 88,102 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.40 9.60 9.30 114,758 0 0 0
BCE
5.8
5.8
5.77 5.80 5.78 22,600 0 0 0
BCF
27.4
27.4
27.44 27.44 27.44 0 0 0 0
BCG
7.5
7.5
7.52 7.58 7.51 2,141,600 0 0 0
BCM
66
66
65.30 66.50 64.30 738,100 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
5.8
5.8
5.83 5.92 5.73 1,118,669 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.5
11.5
10.49 11.53 11.53 500 0 0 0
BDG
27.3
27.3
27.38 27.38 27.10 18,400 0 0 0
BDT
13.2
13.2
13.60 13.60 13.20 180,500 0 0 0
BDW
20.6
20.6
21.49 21.49 20.64 500 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
24.6
24.6
24.38 24.86 24.48 157,800 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 100 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
21
21
21 21 21 1,500 0 0 0
BHN
38.2
38.2
37.23 38.19 37.23 1,200 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
26.4
26.4
26.23 26.52 26.14 70,000 0 0 0
BID
47.3
47.3
47.70 47.95 47.15 1,542,600 0 0 0
BIG
8.7
8.7
8.90 9.20 8.50 235,200 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.2
4.2
4.15 4.20 4.15 34,900 0 0 0
BLI
11.8
11.8
11.80 11.80 11 5,800 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.3
32.3
32.30 32.30 32.30 0 0 0 0
BMC
18.4
18.4
18.50 18.50 17.80 40,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.2
8.2
8.50 8.50 8.20 300 0 0 0
BMG
18.5
18.5
18.54 18.54 18.54 1,000 0 0 0
BMI
21.5
21.5
21.29 21.53 21.14 155,200 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
101.6
101.6
97.91 102.09 98.10 279,600 0 0 0
BMS
9.5
9.5
9.45 9.55 9.36 49,100 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BNA
12.3
12.3
11.60 12.70 11.60 299,420 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.80 2.90 2.70 205,500 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
12.3
12.3
12.26 12.35 12.26 5,300 0 0 0
BRR
17.3
17.3
17.34 17.43 17.34 3,800 0 0 0
BRS
18.3
18.3
18.26 18.26 18.26 100 0 0 0
BSA
18.9
18.9
18.90 19 18.90 1,900 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
12
12
11.60 12 12 400 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BSI
48
48
47.82 48.27 47.55 536,200 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
10.1
10.1
10.08 10.08 10.08 3,000 0 0 0
BSQ
17.3
17.3
18.18 18.18 17.26 18,700 0 0 0
BSR
18.6
18.6
18.70 18.80 18.50 4,432,466 0 0 0
BST
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BT1
12.5
12.5
13.08 13.08 12.52 600 0 0 0
BTB
5.9
5.9
5.20 5.90 5.20 1,100 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 0 0 0 0
BTG
7.2
7.2
7.10 7.20 7.10 200 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.4
3.4
3.60 3.60 3.40 131,800 0 0 0
BTP
14.2
14.2
14.10 14.23 14.06 29,900 0 0 0
BTS
5.5
5.5
5.50 5.50 5.30 500 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
12
12
12 12 12 3,500 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.7
9.7
9.64 9.91 9.64 210,116 0 0 0
BVG
2.2
2.2
2.10 2.20 2.10 3,400 0 0 0
BVH
41.3
41.3
40.50 41.40 40.60 485,100 0 0 0
BVL
12.2
12.2
12.25 12.25 12.25 0 0 0 0
BVN
13
13
13 13 13 0 0 0 0
BVS
26.3
26.3
26 26.40 26 140,300 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.5
37.5
37.46 37.54 37.11 122,100 0 0 0
BWS
26.3
26.3
26.34 26.34 26.34 2,000 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 0 0 0 0
C32
17
17
17.10 17.10 16.90 60,300 0 0 0
C47
6.7
6.7
6.71 6.75 6.60 56,800 0 0 0
C4G
11.5
11.5
11.60 11.60 11.40 637,861 0 0 0
C69
6.7
6.7
6.70 6.80 6.60 222,960 0 0 0
C92
2.9
2.9
2.90 2.90 2.90 200 0 0 0
CAB
11.1
11.1
11.09 11.09 11.09 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 800 0 0 0
CAN
59.7
59.7
59.66 59.66 59.66 0 0 0 0
CAP
49.4
49.4
49.31 49.44 49.31 11,300 0 0 0
CAR
22.1
22.1
21.70 22.10 21.80 4,100 0 0 0
CAT
15.2
15.2
15.30 15.30 15.21 1,500 0 0 0
CAV
67.2
67.2
67.04 67.23 65.34 20,200 0 0 0
CBI
6.8
6.8
6.50 6.90 6.50 2,300 0 0 0
CBS
28.4
28.4
28.30 28.50 28.30 10,200 0 0 0
CC1
15.5
15.5
15.30 15.50 15.20 10,000 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.5
13.5
13.47 13.47 13.47 0 0 0 0
CCI
22.7
22.7
22.74 22.74 22.74 300 0 0 0
CCL
7.1
7.1
7.14 7.20 7.09 136,500 0 0 0
CCM
29.4
29.4
29.45 29.45 29.45 100 0 0 0
CCP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CCR
10.5
10.5
10.53 10.53 10.53 300 0 0 0
CCT
9
9
8.80 9 8.80 400 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20.20 20.55 19.95 805,000 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.9
25.9
25.67 25.86 25.86 300 0 0 0
CDP
10.4
10.4
10.35 10.45 10.35 2,200 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.3
5.3
5.40 5.50 5.20 498,400 0 0 0
CEO
20.4
20.4
20.38 20.57 20.38 3,440,645 0 0 0
CET
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CFV
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CGV
3.1
3.1
2.80 3.10 2.80 5,100 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
24.7
24.7
24.78 24.83 24.36 18,300 0 0 0
CHS
9.3
9.3
9.30 9.30 9.30 2,000 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.1
11.1
11.40 11.40 11 54,689 0 0 0
CID
8.1
8.1
10.94 10.94 8.09 6,800 0 0 0
CIG
6.0
6.0
6 6 5.85 80,900 0 0 0
CII
17.4
17.4
17.30 17.49 17.30 7,010,700 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
28.8
28.8
28.80 28.80 28.80 0 0 0 0
CKD
25
25
24.50 25 25 1,000 0 0 0
CKG
20.3
20.3
20.25 20.40 20.20 12,000 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
37.0
37.0
36.29 36.96 35.63 4,700 0 0 0
CLH
24.7
24.7
24.71 24.71 24.71 0 0 0 0
CLL
36.7
36.7
37.03 37.03 34.82 3,000 0 0 0
CLM
64.7
64.7
64.74 64.74 64.74 0 0 0 0
CLX
14.0
14.0
13.76 14.14 13.66 161,900 0 0 0
CMC
6.3
6.3
7 7 6.30 1,100 0 0 0
CMD
17.0
17.0
17.11 17.21 17.02 6,400 0 0 0
CMF
182.9
182.9
180.98 182.94 180.98 505 0 0 0
CMG
40.9
40.9
39.30 41.20 39.30 121,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.20 6.20 6.20 600 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
15.3
15.3
17 17 15.30 514,300 0 0 0
CMT
18.2
18.2
20.53 20.53 18.20 2,000 0 0 0
CMV
8.8
8.8
8.80 8.80 8.80 1,200 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.5
8.5
8.46 8.51 8.44 246,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
29.5
29.5
29.40 29.85 29 219,200 0 0 0
CNT
16.7
16.7
16.75 16.99 16.68 3,000 0 0 0
COM
33.4
33.4
35.41 35.41 33.06 800 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
14.6
14.6
14.61 14.61 14.61 500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.2
28.2
28.17 28.17 28.17 0 0 0 0
CQT
9.0
9.0
9.01 9.01 9.01 0 0 0 0
CRC
6.2
6.2
6.19 6.30 6.06 73,500 0 0 0
CRE
8.4
8.4
8.40 8.49 8.27 224,400 0 0 0
CSC
23.9
23.9
23.67 23.92 23.58 70,342 0 0 0
CSI
27.9
27.9
27.60 28 27.50 23,800 0 0 0
CSM
12.5
12.5
12.84 12.84 12.30 63,000 0 0 0
CST
17.5
17.5
17.28 17.56 17.28 106,810 0 0 0
CSV
21.5
21.5
20.97 21.87 20.97 438,100 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
19.0
19.0
18.82 19.01 19.01 3,400 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.2
67.2
67.90 68.10 67.20 1,549,600 0 0 0
CTF
30.5
30.5
30.65 30.70 30.45 140,000 0 0 0
CTG
32.1
32.1
31.60 32.10 31.45 5,126,100 0 0 0
CTI
16.4
16.4
15.40 16.40 15.35 1,686,700 0 0 0
CTP
4.3
4.3
4.20 4.30 4.10 123,700 0 0 0
CTR
94.5
94.5
91.30 94.50 91 720,600 0 0 0
CTS
30.9
30.9
29.60 31.05 29.65 2,753,900 0 0 0
CTT
16.4
16.4
16.31 16.41 16.41 100 0 0 0
CTW
14.2
14.2
14.21 14.21 14.21 100 0 0 0
CVN
3.3
3.3
3.20 3.30 3.20 211,100 0 0 0
CVT
33.8
33.8
30.30 33.80 30.30 10,300 0 0 0
CX8
9
9
9 9 9 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.5
12.5
12.40 12.60 12.50 5,100 0 0 0
D17
102.3
102.3
102.29 102.29 102.29 1 0 0 0
D2D
31.8
31.8
31.05 31.75 30 93,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.5
19.5
19.47 19.47 19.47 0 0 0 0
DAE
12.7
12.7
12.89 12.89 12.71 3,200 0 0 0
DAG
3.2
3.2
3.17 3.26 3.15 288,300 0 0 0
DAH
4.2
4.2
4.16 4.19 4.14 65,000 0 0 0
DAN
26.3
26.3
26.30 26.30 26.30 0 0 0 0
DAT
8.3
8.3
8.27 8.27 8.27 2,100 0 0 0
DBC
23.2
23.2
22.67 23.23 22.67 8,911,600 0 0 0
DBD
42.8
42.8
42.40 42.80 41.84 66,500 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 0 0 0 0
DBT
10.9
10.9
10.88 10.92 10.35 9,900 0 0 0
DC1
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DC2
4.7
4.7
4.70 5 4.60 11,500 0 0 0
DC4
10.6
10.6
10.55 10.82 10.55 223,400 0 0 0
DCF
55
55
55 55 55 500 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
25
25
24.50 25 23.20 74,500 0 0 0
DCM
30.7
30.7
30.04 30.80 29.99 3,603,900 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDG
5.3
5.3
5.30 5.40 5.10 737,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 200 0 0 0
DDV
10.4
10.4
10.19 10.48 10.10 796,900 0 0 0
DFC
15.2
15.2
15.15 15.15 15.15 2,500 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
90.6
90.6
90.40 90.80 89.80 1,059,500 0 0 0
DGT
5.3
5.3
5.20 5.30 5.10 42,600 0 0 0
DGW
41.9
41.9
41.27 42.03 41.04 1,301,400 0 0 0
DHA
48.6
48.6
48.50 48.59 48.11 80,500 0 0 0
DHC
41.1
41.1
41.34 41.53 41.04 434,200 0 0 0
DHD
18.2
18.2
18.24 18.24 18.24 100 0 0 0
DHG
99.3
99.3
99.32 99.79 96.60 11,600 0 0 0
DHM
7.8
7.8
7.84 7.98 7.56 20,400 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 1,000 0 0 0
DHT
26.8
26.8
25.90 26.80 25.80 204,900 0 0 0
DID
4
4
4.10 4.10 4 36,500 0 0 0
DIG
27.4
27.4
27.10 27.70 27.15 16,140,100 0 0 0
DIH
20.6
20.6
20.78 20.78 20.26 7,500 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.50 4.60 4.40 365,183 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.30 2.31 2.23 1,685,400 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
13.4
13.4
13.35 13.35 13.35 0 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 400 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
31.5
31.5
34.90 34.90 31.49 100 0 0 0
DND
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DNE
8.4
8.4
9.22 9.22 8.36 500 0 0 0
DNH
46.6
46.6
46.61 46.61 46.61 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.4
20.4
20 20.40 20 1,200 0 0 0
DNT
38.2
38.2
38.16 38.16 38.16 211 0 0 0
DNW
28.7
28.7
26.58 28.71 26.58 1,600 0 0 0
DOC
7.7
7.7
7.85 7.85 7.66 200 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
37.3
37.3
35.79 39.25 33.96 6,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
69.0
69.0
68.83 69.40 68.06 2,800 0 0 0
DPG
39.8
39.8
38.97 39.81 38.87 772,700 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.4
31.4
31.04 31.46 30.80 1,018,200 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.4
34.4
32.95 34.50 32.95 838,700 0 0 0
DQC
15.2
15.2
15.15 15.15 14.90 20,500 0 0 0
DRC
31.0
31.0
31.36 31.51 30.87 939,900 0 0 0
DRG
6.4
6.4
6.40 6.50 6.30 2,300 0 0 0
DRH
4.9
4.9
4.91 4.92 4.89 534,800 0 0 0
DRI
7.9
7.9
7.59 7.89 7.50 684,800 0 0 0
DRL
61.3
61.3
61.71 61.71 61.33 400 0 0 0
DS3
5
5
5 5 5 100 0 0 0
DSC
20.4
20.4
20.40 20.50 20.20 80,400 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSN
53.5
53.5
53.09 53.47 52.70 8,300 0 0 0
DSP
11.6
11.6
11.40 11.60 11.50 600 0 0 0
DST
3.8
3.8
3.80 3.80 3.70 30,903 0 0 0
DTA
5.0
5.0
4.94 4.95 4.94 5,600 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
24.9
24.9
23.30 24.96 23.13 2,109,500 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.2
3.2
3.20 3.30 3.20 40,300 0 0 0
DTK
10.8
10.8
10.27 10.75 10.37 3,800 0 0 0
DTL
14.1
14.1
14.10 14.10 13.90 2,000 0 0 0
DTP
119.7
119.7
119.65 119.65 119.65 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
DVC
11
11
11.50 11.50 11 6,300 0 0 0
DVG
3.2
3.2
3.20 3.30 3.10 117,401 0 0 0
DVM
9.4
9.4
9.50 9.58 9.33 283,600 0 0 0
DVN
18.1
18.1
18.30 18.50 17.04 89,200 0 0 0
DVP
64.0
64.0
63.66 64.04 63.66 3,600 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DXG
18.6
18.6
18.50 18.65 18.45 4,879,800 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
12.7
12.7
12.25 12.73 12.25 835,400 0 0 0
DXS
7.1
7.1
7.15 7.18 7.05 1,254,400 0 0 0
DXV
3.8
3.8
3.62 3.85 3.70 2,100 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 100 0 0 0
EBS
11.1
11.1
10.66 11.13 10.66 400 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.6
18.6
18.75 18.80 18.60 7,534,200 0 0 0
EIC
22.5
22.5
22.49 22.49 22.49 1,000 0 0 0
EID
19.4
19.4
19.43 19.43 19.43 27,800 0 0 0
EIN
3.4
3.4
3.40 3.50 3.40 22,418 0 0 0
ELC
21.7
21.7
20.25 21.65 20.30 2,705,300 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
21.3
21.3
21.29 21.29 21.29 0 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 0 0 0 0
EVE
13.9
13.9
13.94 13.99 13.79 50,300 0 0 0
EVF
16.2
16.2
16.10 16.30 15.95 3,655,400 0 0 0
EVG
5.1
5.1
5.11 5.18 5.09 1,815,200 0 0 0
EVS
8
8
8 8.10 8 103,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.45 4.46 4.37 59,100 0 0 0
FCN
14.1
14.1
14.05 14.10 13.95 1,097,100 0 0 0
FDC
14.3
14.3
15.35 15.95 14.30 500 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
24.4
24.4
23.55 24.36 23.55 3,600 0 0 0
FIC
11.7
11.7
12.29 12.86 11.71 15,700 0 0 0
FID
2.3
2.3
2.30 2.30 2.20 47,100 0 0 0
FIR
9.1
9.1
8.90 9.27 8.80 1,776,500 0 0 0
FIT
4.6
4.6
4.52 4.58 4.51 978,300 0 0 0
FMC
43.3
43.3
42.92 43.98 42.63 144,200 0 0 0
FOC
71.4
71.4
70.75 72.80 71.04 1,200 0 0 0
FOX
57.9
57.9
56.59 58.14 56.11 144,038 0 0 0
FPT
86.3
86.3
82.65 86.28 82.65 7,793,700 0 0 0
FRC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
FRT
118.2
118.2
114.60 118.50 114.60 442,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
37.6
37.6
37.63 37.63 37.63 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
34.3
34.3
33.93 34.49 33.71 953,500 0 0 0
G36
7.8
7.8
7.80 7.90 7.70 263,904 0 0 0
GAS
68.7
68.7
68.62 68.89 68.52 514,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.4
15.4
15.80 15.80 15.30 1,400 0 0 0
GDA
25.1
25.1
25.40 25.40 25.10 96,000 0 0 0
GDT
23.6
23.6
23.55 23.70 23.55 36,600 0 0 0
GDW
28.0
28.0
27.98 27.98 27.98 0 0 0 0
GEE
26.6
26.6
24.61 27.37 23.23 137,300 0 0 0
GEG
12.5
12.5
12.48 12.52 12.38 311,700 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.5
21.5
21.50 21.65 21.40 8,497,800 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.3
27.3
27.20 27.40 27.10 23,400 0 0 0
GIC
14.1
14.1
13.53 14.09 13.44 1,100 0 0 0
GIL
29.2
29.2
29 29.40 28.60 469,700 0 0 0
GKM
31.5
31.5
32.50 32.50 30.90 1,302,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.6
16.6
16.56 16.56 16.56 0 0 0 0
GLW
9.7
9.7
9.73 9.73 9.73 100 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.0
9.0
8.63 9 8.21 2,400 0 0 0
GMD
67.2
67.2
66.32 67.19 66.32 398,100 0 0 0
GMH
8.9
8.9
8.84 8.86 8.66 2,100 0 0 0
GMX
17.9
17.9
17.86 17.86 17.86 0 0 0 0
GND
23.3
23.3
23.26 23.26 23.26 100 0 0 0
GPC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GSM
17.0
17.0
16.96 16.96 16.96 0 0 0 0
GSP
10.7
10.7
10.68 10.73 10.64 134,900 0 0 0
GTA
14.8
14.8
14.16 15.12 13.26 37,100 0 0 0
GTD
12.6
12.6
11.10 12.60 12.60 100 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 200 0 0 0
GVR
24.0
24.0
22.40 23.95 22.45 5,949,400 0 0 0
H11
4.7
4.7
4.70 4.80 4.70 200 0 0 0
HAC
9
9
9 9.10 8.60 10,051 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
21.3
21.3
21.30 21.30 21.30 501 0 0 0
HAG
14.4
14.4
14.20 14.50 14 6,757,100 0 0 0
HAH
32.7
32.7
32.35 32.91 32 1,638,000 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10
10
10 10.10 9.90 6,700 0 0 0
HAP
4.7
4.7
4.66 4.68 4.66 39,400 0 0 0
HAR
4.2
4.2
4.10 4.22 4.10 356,900 0 0 0
HAS
7.7
7.7
7.25 7.75 7.25 300 0 0 0
HAT
45
45
45 45 45 1,400 0 0 0
HAV
3.2
3.2
2.90 3.20 3.20 100 0 0 0
HAX
12.0
12.0
11.95 12.12 11.95 197,600 0 0 0
HBC
9.1
9.1
8.97 9.18 8.94 2,109,200 0 0 0
HBD
15.6
15.6
15.58 15.58 15.58 0 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.5
6.5
6.58 6.58 6.50 9,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
23.1
23.1
23.10 23.10 23.10 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HCD
9.6
9.6
9.50 9.75 9.35 1,247,100 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
26.2
26.2
26.00 26.49 25.95 3,361,400 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.6
27.6
28 28 27.60 1,000 0 0 0
HD6
18.2
18.2
18.80 18.80 17.90 195,900 0 0 0
HD8
7.6
7.6
7.67 7.67 7.58 2,200 0 0 0
HDA
4.7
4.7
4.80 4.80 4.50 29,500 0 0 0
HDB
20.9
20.9
20.94 21.03 20.84 6,251,200 0 0 0
HDC
25.3
25.3
25.09 25.38 25.09 940,400 0 0 0
HDG
23.5
23.5
23.46 23.68 23.28 1,360,000 0 0 0
HDM
26.8
26.8
26.64 26.83 26.54 7,200 0 0 0
HDP
14.7
14.7
14.72 14.72 14.72 0 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 100 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.1
9.1
9.15 9.15 9.15 0 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
45.9
45.9
45.93 45.93 45.93 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
86.5
86.5
86.50 86.50 86.50 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.2
10.2
9.80 10.25 9.80 411,300 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
4.1
4.1
3.82 4.08 3.82 10,567,000 0 0 0
HHV
14.7
14.7
14.67 14.76 14.62 4,418,200 0 0 0
HID
3.0
3.0
2.99 3.04 2.96 97,800 0 0 0
HIG
8.2
8.2
7.70 8.30 8.20 1,100 0 0 0
HII
6.2
6.2
5.92 6.33 5.90 763,100 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HJS
29.7
29.7
29.69 29.69 29.69 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.9
4.9
5.20 5.20 4.90 100 0 0 0
HLB
283.4
283.4
283.36 283.36 283.36 700 0 0 0
HLC
11.5
11.5
11.58 11.58 11.48 18,500 0 0 0
HLD
25
25
24.70 25.20 24.70 32,800 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
11.4
11.4
11.17 11.63 10.89 4,500 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
15
15
15 15 15 0 0 0 0
HMR
9.2
9.2
9.58 9.58 9.13 17,600 0 0 0
HMS
37.8
37.8
37.30 37.80 37.40 11,700 0 0 0
HNB
12.6
12.6
12.65 12.65 12.65 0 0 0 0
HND
13.6
13.6
13.60 13.60 13.50 4,100 0 0 0
HNF
21
21
20.20 21.80 21 200 0 0 0
HNG
4.5
4.5
4.47 4.59 4.33 4,823,100 0 0 0
HNI
20.3
20.3
20.29 20.29 20.29 14,000 0 0 0
HNM
9.4
9.4
9.50 9.60 9.30 35,300 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
4.6
4.6
4.60 4.60 4.50 5,100 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.5
23.5
23.59 23.59 23.11 6,200 0 0 0
HPG
25.3
25.3
25.23 25.55 25.18 10,636,100 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
58.3
58.3
60.66 62.22 58.33 700 0 0 0
HPT
13.5
13.5
13.50 13.50 13.50 400 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HQC
4.1
4.1
4.10 4.18 4.09 3,356,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRT
6.7
6.7
7 7.30 6.70 14,400 0 0 0
HSG
22.3
22.3
22.31 22.36 22.07 7,378,800 0 0 0
HSL
5.9
5.9
6.01 6.03 5.87 739,900 0 0 0
HSM
6.6
6.6
7.50 7.50 6.60 700 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8.1
8.1
8 8.50 7.80 893,991 0 0 0
HT1
12.6
12.6
12.55 12.70 12.50 186,900 0 0 0
HTC
19.8
19.8
19.77 19.77 19.77 100 0 0 0
HTG
30.4
30.4
30.56 30.66 30.38 31,800 0 0 0
HTI
15.1
15.1
15.07 15.12 15.03 86,100 0 0 0
HTL
11.0
11.0
10.96 10.96 10.96 17,600 0 0 0
HTM
11.1
11.1
11.30 11.30 11.10 5,515 0 0 0
HTN
14.8
14.8
14.65 14.95 14.60 656,000 0 0 0
HTP
12.8
12.8
12.90 12.90 12.50 83,168 0 0 0
HTV
9.2
9.2
9.21 9.21 9.21 2,700 0 0 0
HU1
6.0
6.0
6.01 6.01 6.01 100 0 0 0
HU4
11.7
11.7
11.60 11.70 11.60 11,800 0 0 0
HU6
5.8
5.8
5.60 5.80 5.20 300 0 0 0
HUB
16.7
16.7
16.79 16.79 16.35 21,400 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
19.1
19.1
19.40 19.40 19 4,165,989 0 0 0
HVA
6.6
6.6
6.40 7 6.30 4,000 0 0 0
HVH
5.0
5.0
5.05 5.06 5.02 116,100 0 0 0
HVN
12.5
12.5
12.50 12.55 12.35 387,000 0 0 0
HVT
67.3
67.3
62.73 67.32 62.44 35,300 0 0 0
HVX
2.9
2.9
2.94 2.94 2.92 2,600 0 0 0
HWS
13.2
13.2
13.29 13.67 13.20 1,400 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.3
2.3
2.30 2.30 2.30 1,000 0 0 0
ICG
8
8
7.90 8 7.90 1,515 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.5
41.5
41.50 41.50 41 2,800 0 0 0
ICT
10.9
10.9
10.81 10.90 10.76 6,800 0 0 0
IDC
54.2
54.2
51.63 54.73 51.24 5,447,907 0 0 0
IDI
9.3
9.3
9.33 9.42 9.29 827,500 0 0 0
IDJ
6
6
6.10 6.20 6 863,102 0 0 0
IDP
259
259
259 259 259 0 0 0 0
IDV
33.7
33.7
33.40 33.74 33.15 21,700 0 0 0
IFS
27.7
27.7
27.41 27.69 27.41 2,000 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.9
13.9
13.37 13.90 13.32 3,943,000 0 0 0
ILA
4.6
4.6
4.60 4.60 4.40 91,588 0 0 0
ILB
28.6
28.6
28.22 28.65 28.55 1,900 0 0 0
ILS
11.3
11.3
12.30 12.30 11.30 600 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.8
27.8
27.43 27.84 26.58 23,300 0 0 0
IN4
67.2
67.2
67.17 67.17 67.17 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.5
45.5
46.34 46.34 44.34 1,727 0 0 0
IPA
15.2
15.2
15.40 15.50 15.20 166,051 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.7
21.7
21.69 21.69 21.69 1,000 0 0 0
IST
28.3
28.3
28.30 28.30 28.30 0 0 0 0
ITA
6.7
6.7
6.40 6.74 6.37 8,335,000 0 0 0
ITC
10.9
10.9
10.65 10.90 10.50 407,100 0 0 0
ITD
9.6
9.6
9.49 9.77 9.35 12,300 0 0 0
ITQ
2.7
2.7
2.80 2.90 2.70 129,900 0 0 0
ITS
3.7
3.7
3.80 3.80 3.60 2,600 0 0 0
IVS
9.9
9.9
9.90 10 9.90 25,000 0 0 0
JVC
3.7
3.7
3.83 3.83 3.70 1,967,800 0 0 0
KBC
31.4
31.4
30.25 31.60 30.30 9,323,700 0 0 0
KCB
7.3
7.3
7.29 7.29 7.29 100 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
56.7
56.7
56.45 56.81 56.35 758,000 0 0 0
KDH
30.5
30.5
30.90 30.90 30.40 1,776,700 0 0 0
KDM
19.0
19.0
18.88 18.97 18.69 10,100 0 0 0
KGM
7.1
7.1
6.75 7.13 6.85 18,800 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
6
6
6.05 6.05 5.97 2,939,200 0 0 0
KHP
8.8
8.8
8.82 8.82 8.77 61,400 0 0 0
KHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 2,000 0 0 0
KLB
11.9
11.9
11.90 11.90 11.90 3,600 0 0 0
KMR
3.5
3.5
3.51 3.51 3.46 17,200 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.4
39.4
39.30 39.50 39.30 511,500 0 0 0
KPF
4.7
4.7
4.72 4.77 4.60 346,500 0 0 0
KSB
25.1
25.1
24.84 25.30 24.71 1,541,200 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 300 0 0 0
KSF
40.9
40.9
40.80 40.90 40.40 41,910 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.6
3.6
3.60 3.80 3.40 346,500 0 0 0
KST
12.0
12.0
12.00 12.00 12.00 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
41.9
41.9
42 42 40.50 2,500 0 0 0
KTT
4.7
4.7
5.10 5.20 4.70 3,900 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L14
40.6
40.6
40.40 40.70 40.40 91,100 0 0 0
L18
39.3
39.3
39.35 39.35 38.76 41,196 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
3.10 3.10 3 1,300 0 0 0
L63
5
5
5 5 5 0 0 0 0
LAF
12.3
12.3
12.31 12.31 11.94 1,200 0 0 0
LAI
24.5
24.5
24.50 24.50 24.05 9,200 0 0 0
LAS
16.5
16.5
16.14 16.52 16.14 778,800 0 0 0
LAW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 1,100 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
22.4
22.4
22.84 22.84 22.35 3,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.9
11.9
11.74 11.97 11.74 5,675,100 0 0 0
LCM
2.6
2.6
2.70 2.70 2.50 206,200 0 0 0
LDG
2.9
2.9
2.88 2.90 2.83 3,357,000 0 0 0
LDP
12.7
12.7
12.80 12.80 12.50 3,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LG9
5
5
4.30 5 4.30 8,200 0 0 0
LGL
3.9
3.9
3.92 3.98 3.85 121,000 0 0 0
LHC
49.9
49.9
49.48 49.86 49.38 4,200 0 0 0
LHG
32.6
32.6
31.38 33.39 31.33 672,100 0 0 0
LIC
15.3
15.3
15.70 15.70 14.60 2,800 0 0 0
LIG
4.1
4.1
4.10 4.10 4 181,005 0 0 0
LIX
29.6
29.6
28.93 29.61 28.34 72,200 0 0 0
LLM
10
10
10 10 10 1,000 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.7
12.7
12.31 12.68 12.59 18,200 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.80 2.80 2.70 136,000 0 0 0
LMI
8
8
8 8 8 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
17.9
17.9
17.65 18.35 17.65 7,857,300 0 0 0
LPT
6
6
6 6 6 1 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.4
8.4
8.80 8.80 8 15,340 0 0 0
LSS
10.7
10.7
10.79 10.88 10.70 554,000 0 0 0
LTG
27.5
27.5
26.80 27.50 26.50 480,327 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 3,400 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.3
13.3
13.30 13.50 13 8,008 0 0 0
MAS
32
32
34 34 32 4,300 0 0 0
MBB
21.4
21.4
21.28 21.48 21.13 11,396,700 0 0 0
MBG
5.1
5.1
4.80 5.10 4.70 2,966,879 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.6
21.6
21.44 21.61 21.27 2,726,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.68 7.86 7.86 800 0 0 0
MCH
100.4
100.4
96.55 101.33 96.55 112,200 0 0 0
MCM
38.8
38.8
37.83 39.00 37.74 65,500 0 0 0
MCO
10.5
10.5
11.60 11.60 10.50 75,900 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.24 10.81 10.43 1,400 0 0 0
MDF
8.5
8.5
8.50 8.50 8.50 300 0 0 0
MDG
13.3
13.3
14.20 14.20 13.25 700 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 500 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.4
6.4
6.50 6.60 6.40 3,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.6
24.6
24.70 24.70 24.60 800 0 0 0
MGC
4.3
4.3
4.34 4.34 4.34 1,400 0 0 0
MGG
29.7
29.7
29.80 33.50 27.90 600 0 0 0
MGR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MHC
7.9
7.9
8.47 8.47 7.88 1,227,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13
13
13.10 13.10 13 5,700 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.0
17.0
17.32 17.32 16.89 94,500 0 0 0
MKP
26.1
26.1
26.09 26.09 26.09 100 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
10.7
10.7
10.70 10.70 10.70 200 0 0 0
MML
28.5
28.5
28 28.50 27.90 1,500 0 0 0
MNB
20.4
20.4
20.37 20.37 20.37 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
16.8
16.8
17 17 16.70 36,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
24.0
24.0
24.03 24.03 24.03 700 0 0 0
MSB
10.4
10.4
10.46 10.54 10.38 5,697,500 0 0 0
MSH
39
39
39 39.50 38.60 164,500 0 0 0
MSN
65.1
65.1
64.40 65.50 64.40 1,692,500 0 0 0
MSR
13.8
13.8
13.80 13.80 13.70 64,200 0 0 0
MST
6.3
6.3
6.30 6.40 6.20 739,500 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 200 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
MTG
8.5
8.5
7.70 8.50 7.70 4,800 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MTP
8.4
8.4
9.61 9.61 8.41 1,000 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
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MVC
12.4
12.4
12.80 12.80 12.40 16,500 0 0 0
MVN
18.6
18.6
18.60 18.60 18.60 400 0 0 0
MWG
45.8
45.8
44.65 46.33 44.65 11,303,100 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.8
13.8
13.86 14.05 13.73 89,300 0 0 0
NAG
8.6
8.6
8.50 8.70 8.50 161,803 0 0 0
NAP
11.9
11.9
11.91 11.91 11.16 200 0 0 0
NAS
21.1
21.1
20.40 21.80 21 6,700 0 0 0
NAU
11
11
10 11.60 8.60 2,110 0 0 0
NAV
14.0
14.0
14.57 14.57 13.99 1,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.7
20.7
21 21 20.55 21,600 0 0 0
NBC
11.7
11.7
11.74 11.74 11.55 39,800 0 0 0
NBP
12.9
12.9
12.80 12.90 12.90 100 0 0 0
NBT
13.6
13.6
13.65 13.65 13.65 0 0 0 0
NBW
22.5
22.5
24.74 24.74 22.45 100 0 0 0
NCG
11.7
11.7
12.30 12.50 10.80 178,116 0 0 0
NCS
24.3
24.3
23.50 24.40 23.70 7,500 0 0 0
NCT
85.5
85.5
85.53 85.53 85.53 4,600 0 0 0
ND2
30.2
30.2
30.11 30.21 29.83 73,801 0 0 0
NDN
10.5
10.5
10.40 10.60 10.30 101,600 0 0 0
NDP
27.8
27.8
27.81 27.81 27.81 13 0 0 0
NDT
6.5
6.5
6.70 6.70 6.20 31,300 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.30 15,200 0 0 0
NED
5.1
5.1
5.10 5.10 5 50,000 0 0 0
NEM
63.8
63.8
63.90 63.90 63.80 1,222 0 0 0
NET
74.4
74.4
74.81 74.81 74.43 3,900 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.7
16.7
16.70 16.75 16.60 115,200 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.2
18.2
18.01 18.59 18.01 762,600 0 0 0
NHT
11.3
11.3
11.30 11.30 11.30 700 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 0 0 0 0
NKG
24
24
24.20 24.35 23.90 8,916,200 0 0 0
NLG
38.6
38.6
38.07 38.71 37.92 1,695,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.2
18.2
18.20 18.20 18.10 1,500 0 0 0
NNT
30.7
30.7
30.65 30.65 30.65 0 0 0 0
NO1
11
11
11 11 10.70 17,500 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.6
4.6
4.70 4.70 4.60 515,183 0 0 0
NS2
7.2
7.2
7.94 7.94 7.25 100 0 0 0
NSC
72.5
72.5
71.35 72.61 71.44 3,900 0 0 0
NSH
4.9
4.9
5 5 4.90 9,500 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.0
7.0
6.87 6.96 6.87 8,200 0 0 0
NT2
25.0
25.0
25.01 25.15 24.66 581,700 0 0 0
NTC
211
211
207 211.10 207.40 13,200 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.7
50.7
50.67 50.67 46.08 500 0 0 0
NTL
15.1
15.1
14.85 15.15 14.75 1,449,200 0 0 0
NTP
39.0
39.0
38.87 39.23 38.52 83,500 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 200 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 0 0 0 0
NUE
7.9
7.9
7.87 7.96 7.87 3,000 0 0 0
NVB
10.7
10.7
10.80 10.90 10.70 301,710 0 0 0
NVL
16.7
16.7
16.70 16.90 16.60 13,573,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.79 7.79 7.41 400 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.30 11.40 11.10 12,700 0 0 0
OCB
12.3
12.3
12.38 12.42 12.17 3,639,400 0 0 0
OCH
6.9
6.9
6.70 6.90 6.70 1,900 0 0 0
ODE
43.9
43.9
43.90 44.10 43.60 24,500 0 0 0
OGC
7.3
7.3
7.42 7.45 7.29 576,600 0 0 0
OIL
9.9
9.9
9.87 9.87 9.77 182,000 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,500 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.7
21.7
21.64 21.83 21.08 7,100 0 0 0
ORS
13.9
13.9
13.75 14.02 13.79 1,578,400 0 0 0
PAC
30.0
30.0
28 29.95 29 121,700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.1
22.1
20.71 22.13 20.71 5,121,600 0 0 0
PAP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PAS
4.1
4.1
4 4.10 3.90 188,200 0 0 0
PAT
87.5
87.5
87.70 87.70 87.10 7,364 0 0 0
PBC
7.4
7.4
7.30 7.70 7.30 85,601 0 0 0
PBP
11.6
11.6
11.50 11.60 11.50 5,300 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
30.2
30.2
30 30.45 29.80 7,413,100 0 0 0
PCE
18.5
18.5
18.51 18.51 18.51 100 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 2,300 0 0 0
PCH
8.6
8.6
8.73 8.73 8.64 1,483 0 0 0
PCM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
PCT
7.7
7.7
7.80 8.10 7.50 24,300 0 0 0
PDB
8.5
8.5
8.38 8.48 8.38 300 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 200 0 0 0
PDN
96.7
96.7
96.42 102.99 96.71 1,400 0 0 0
PDR
25.5
25.5
25.30 25.66 25.25 6,031,800 0 0 0
PDV
9.1
9.1
9.07 9.15 9.07 3,600 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
35.2
35.2
35.24 35.24 35.24 200 0 0 0
PET
25.5
25.5
25.40 25.90 25.40 379,400 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 32,500 0 0 0
PGB
19.1
19.1
19.64 19.79 18.93 5,796 0 0 0
PGC
13.4
13.4
13.38 13.38 13.28 23,100 0 0 0
PGD
34.9
34.9
34.89 35.03 34.89 700 0 0 0
PGN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PGS
26.8
26.8
26.63 26.82 26.35 18,423 0 0 0
PGT
4.2
4.2
4.20 4.20 4.10 1,502 0 0 0
PGV
22.5
22.5
22.25 22.45 22.20 3,300 0 0 0
PHC
6.3
6.3
6.34 6.43 6.31 56,800 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
43.9
43.9
43.88 43.88 43.88 0 0 0 0
PHP
21.5
21.5
21.15 21.54 21.35 1,900 0 0 0
PHR
54
54
51.20 54 50.50 1,265,000 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 0 0 0 0
PIA
22.1
22.1
24.07 24.07 22.10 200 0 0 0
PIC
15.1
15.1
15.12 15.12 15.12 0 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PIT
5.9
5.9
5.86 6 5.90 6,500 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PLA
5.8
5.8
6.60 6.60 5.80 1,300 0 0 0
PLC
30.5
30.5
30.28 30.67 30.09 117,702 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.5
4.5
4.65 4.65 4.47 149,200 0 0 0
PLX
33.3
33.3
33.30 33.44 33.20 394,100 0 0 0
PMB
9.1
9.1
9.17 9.17 9.08 18,200 0 0 0
PMC
74.1
74.1
74.08 74.08 74.08 700 0 0 0
PMG
8.6
8.6
8.19 8.60 7.70 500 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 500 0 0 0
PMS
24.4
24.4
24.45 25.64 24.45 67,800 0 0 0
PMT
7.9
7.9
7.91 7.91 7.91 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PNC
8.6
8.6
8.80 8.80 8.61 1,600 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 500 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
91.2
91.2
90.96 91.15 90.16 1,578,400 0 0 0
PNP
17.7
17.7
17.68 17.68 17.68 7,201 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 6,000 0 0 0
POT
16.2
16.2
16.21 16.21 16.21 400 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
POW
11.4
11.4
11.35 11.45 11.30 2,541,200 0 0 0
PPC
13.7
13.7
13.65 13.65 13.55 84,000 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
24.8
24.8
24.83 25.02 24.73 52,200 0 0 0
PPP
14.0
14.0
14.00 14.44 14.00 400 0 0 0
PPS
10.6
10.6
10.90 10.90 10.50 16,000 0 0 0
PPY
8.2
8.2
8.18 8.18 8.18 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
22.8
22.8
23.41 24.84 22.84 10,100 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 1,841 0 0 0
PRT
10.8
10.8
10.60 10.80 10.60 22,805 0 0 0
PSB
6.1
6.1
6.20 6.20 6 300 0 0 0
PSC
11.0
11.0
10.97 10.97 10.97 0 0 0 0
PSD
12.8
12.8
12.80 12.80 12.52 14,300 0 0 0
PSE
10.3
10.3
10.30 10.30 10.10 1,100 0 0 0
PSH
7.8
7.8
7.78 7.89 7.72 564,800 0 0 0
PSI
8.4
8.4
8.40 8.40 8.20 101,300 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 0 0 0 0
PSN
9
9
9 9 9 200 0 0 0
PSP
7
7
7.10 7.10 7 400 0 0 0
PSW
7.4
7.4
7.44 7.44 7.35 1,300 0 0 0
PTB
53.5
53.5
52.76 53.55 52.76 36,600 0 0 0
PTC
5.6
5.6
5.79 5.79 5.62 11,300 0 0 0
PTD
5.2
5.2
5.63 6.14 5.18 1,100 0 0 0
PTE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PTI
37.4
37.4
38.80 38.80 35.70 11,700 0 0 0
PTL
4
4
4 4.02 3.99 110,000 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 300 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 73,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.3
20.3
20.30 20.50 20.30 67,000 0 0 0
PVC
14.2
14.2
14.30 14.40 14.20 508,600 0 0 0
PVD
27.6
27.6
27.55 27.90 27.40 2,252,900 0 0 0
PVG
8.0
8.0
8.03 8.03 7.94 13,900 0 0 0
PVI
42.4
42.4
42.25 42.43 42.25 1,200 0 0 0
PVM
13.6
13.6
13.60 13.60 13.60 100 0 0 0
PVO
5.2
5.2
5.20 5.30 5.20 2,800 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
36.9
36.9
36.70 37.30 36.50 2,434,900 0 0 0
PVT
23.8
23.8
23.59 23.95 23.55 1,291,300 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PWS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PXI
2.6
2.6
2.60 2.60 2.50 111,100 0 0 0
PXL
9.9
9.9
8.60 10 8.70 1,322,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4
4
4 4.10 4 85,400 0 0 0
PXT
3.6
3.6
3.40 3.60 3.30 80,700 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
8.7
8.7
8.80 8.82 8.63 339,700 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
27.5
27.5
27.50 27.50 27.50 1,800 0 0 0
QNC
7.4
7.4
7.40 7.40 7.40 10 0 0 0
QNP
43.2
43.2
43.23 43.23 43.23 21,900 0 0 0
QNS
43.9
43.9
43.22 44.26 42.75 1,424,100 0 0 0
QNT
9.5
9.5
8.30 9.50 8.30 1,700 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.8
6.8
6.79 6.79 6.79 0 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
QTP
14.8
14.8
14.70 14.80 14.60 133,100 0 0 0
RAL
113.8
113.8
112.00 113.83 112.00 24,200 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
RCL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
RDP
8.0
8.0
8.10 8.10 7.80 357,900 0 0 0
REE
47.4
47.4
47.92 48.26 47.32 886,000 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 500 0 0 0
RTB
18.6
18.6
18.30 19.90 18.30 900 0 0 0
S4A
35.2
35.2
35.06 37.04 35.11 3,400 0 0 0
S55
45.5
45.5
45.55 45.55 45.55 1 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.7
8.7
8.57 8.76 8.57 104,500 0 0 0
SAB
55.6
55.6
54.45 55.81 54.55 592,000 0 0 0
SAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SAF
49.1
49.1
49 49.10 49.10 100 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.5
6.5
6.30 6.52 6.30 777,500 0 0 0
SAS
24.3
24.3
24.39 24.39 24.29 1,200 0 0 0
SAV
12.0
12.0
12.13 12.17 11.79 129,700 0 0 0
SBA
26.8
26.8
26.77 27.19 25.85 6,500 0 0 0
SBB
14.9
14.9
14.80 14.90 14.80 35,000 0 0 0
SBD
9.7
9.7
8.50 9.70 9.70 500 0 0 0
SBG
15.8
15.8
15.50 15.80 15.50 254,200 0 0 0
SBH
58
58
55 58 55 3,300 0 0 0
SBL
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SBM
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SBR
7.7
7.7
7.24 7.73 7.24 1,000 0 0 0
SBS
7.3
7.3
7.20 7.30 7.10 844,900 0 0 0
SBT
13.5
13.5
13.55 13.55 13.35 1,766,100 0 0 0
SBV
10.9
10.9
11 11.40 10.30 16,400 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.9
65.9
65.70 66 65.30 58,100 0 0 0
SCI
11.7
11.7
11.70 11.70 11.50 37,700 0 0 0
SCJ
4.1
4.1
4 4.10 4 800 0 0 0
SCL
24
24
22.70 24.50 21.50 81,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.10 7.15 7.09 1,295,800 0 0 0
SCS
69.3
69.3
67.15 69.28 67.15 186,100 0 0 0
SCY
13.1
13.1
13.07 13.07 13.07 500 0 0 0
SD2
4
4
4 4 4 500 0 0 0
SD3
5.4
5.4
5.70 5.70 5.40 8,000 0 0 0
SD5
7.2
7.2
7.14 7.23 7.04 33,300 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 6,000 0 0 0
SD9
8.3
8.3
8.30 8.40 8.30 25,000 0 0 0
SDA
6.3
6.3
6.30 6.40 6.10 43,600 0 0 0
SDC
8.6
8.6
8.58 8.58 8.58 0 0 0 0
SDD
2
2
2 2 1.90 37,700 0 0 0
SDG
18
18
18.90 18.90 17.40 2,000 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
37.6
37.6
37.60 37.60 37.60 0 0 0 0
SDN
28.3
28.3
27.82 28.31 28.31 1,000 0 0 0
SDU
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SDV
29.1
29.1
29.12 29.12 29.12 4,000 0 0 0
SEA
22.2
22.2
24.50 25.40 18.80 359,600 0 0 0
SEB
43.4
43.4
43.42 43.42 43.42 0 0 0 0
SED
17.4
17.4
17.43 17.43 17.43 19,800 0 0 0
SEP
32.2
32.2
32.17 32.17 32.17 100 0 0 0
SFC
19.8
19.8
20 20 19.80 400 0 0 0
SFG
9.3
9.3
9.31 9.31 9.26 8,400 0 0 0
SFI
29.8
29.8
30.04 30.04 29.57 10,400 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.9
11.9
11.91 12.09 11.91 8,000 0 0 0
SGC
64.4
64.4
70.09 70.09 63.45 400 0 0 0
SGD
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15.8
15.8
15.80 15.80 15.80 100 0 0 0
SGN
67.3
67.3
67.53 67.53 67.24 1,800 0 0 0
SGP
17.9
17.9
18 18.10 17.70 117,100 0 0 0
SGR
21
21
20.50 21.80 20 43,800 0 0 0
SGT
12.6
12.6
11.80 12.60 11.80 56,900 0 0 0
SHA
4.6
4.6
4.74 4.74 4.56 3,300 0 0 0
SHB
11.1
11.1
11.11 11.25 11.01 20,166,700 0 0 0
SHE
8.7
8.7
8.80 8.80 8.70 3,100 0 0 0
SHI
13.6
13.6
13.55 13.60 13.45 230,100 0 0 0
SHN
7.1
7.1
7 7.60 7 400 0 0 0
SHP
32.0
32.0
31.04 32.01 32.01 200 0 0 0
SHS
18.3
18.3
18.30 18.50 18.20 8,152,000 0 0 0
SID
13.1
13.1
12.10 13.10 13.10 4,600 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
11.3
11.3
11.06 11.35 10.96 600 0 0 0
SJD
14.8
14.8
14.75 14.85 14.65 106,000 0 0 0
SJE
21.5
21.5
21.10 22.20 21.50 200 0 0 0
SJG
13
13
13 13 13 600 0 0 0
SJM
5.7
5.7
5.20 5.70 5.70 100 0 0 0
SJS
67.7
67.7
68 68.20 67.60 41,500 0 0 0
SKG
13.0
13.0
12.86 13.00 12.81 134,700 0 0 0
SKH
29.6
29.6
29.60 29.60 29.60 300 0 0 0
SKV
44.8
44.8
45.18 45.27 44.34 27,400 0 0 0
SLS
147.8
147.8
148 148.20 147.10 14,050 0 0 0
SMA
9.1
9.1
8.70 9.19 8.50 5,800 0 0 0
SMB
34.0
34.0
34.13 34.13 33.67 9,300 0 0 0
SMC
10.4
10.4
10.50 10.65 10.35 389,000 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 0 0 0 0
SMT
5.7
5.7
5.80 6.30 5.70 700 0 0 0
SNZ
34.7
34.7
34 35.90 34 65,800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 200 0 0 0
SPB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SPC
12
12
12 12 12 142 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.2
3.2
3.30 3.30 3.20 43,800 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 700 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.50 3.60 3.50 103,129 0 0 0
SRB
2
2
2.20 2.20 2 3,500 0 0 0
SRF
8.4
8.4
8.52 8.52 8.15 145,300 0 0 0
SRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SSB
20.1
20.1
20.23 20.23 19.88 1,354,700 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
12.0
12.0
11.27 12.75 11.27 37,520 0 0 0
SSH
65.6
65.6
65 65.60 64.90 63,300 0 0 0
SSI
34.7
34.7
34.40 34.85 34.40 11,153,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
14.9
14.9
15.95 15.95 14.85 4,463,600 0 0 0
STB
29.8
29.8
29.90 30.15 29.70 10,674,100 0 0 0
STC
19.6
19.6
19.58 19.58 19.58 0 0 0 0
STG
49.9
49.9
48.75 52 46 600 0 0 0
STH
13
13
13.20 13.20 12.90 900 0 0 0
STK
27.6
27.6
27.90 27.90 27.40 38,700 0 0 0
STP
7.5
7.5
7.19 7.46 7.37 400 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
SVD
2.5
2.5
2.46 2.46 2.41 16,000 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
4
4
3.90 4 3.60 400 0 0 0
SVT
10.2
10.2
10.50 10.50 10.24 2,500 0 0 0
SWC
23.9
23.9
23.90 23.90 23.90 500 0 0 0
SZB
32.5
32.5
32.46 32.46 32.46 17,500 0 0 0
SZC
40.6
40.6
38.01 40.64 37.72 3,486,900 0 0 0
SZE
11.6
11.6
11.60 11.60 11.60 2,100 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
40.5
40.5
39 40.50 39 14,600 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.9
9.9
9.90 9.90 9.90 100 0 0 0
TA9
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TAL
20.9
20.9
20.08 20.91 19.99 220,770 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
37.0
37.0
36.06 36.96 36.01 600 0 0 0
TBD
64
64
64.50 65.30 64 7,700 0 0 0
TBH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.6
8.6
8.65 8.75 8.55 69,100 0 0 0
TCB
16.6
16.6
16.75 16.80 16.49 6,209,900 0 0 0
TCD
6.3
6.3
6.31 6.36 6.28 1,002,700 0 0 0
TCH
13.7
13.7
13.20 13.85 13.15 14,487,700 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.8
35.8
35.81 35.95 35.62 16,400 0 0 0
TCM
36.5
36.5
36.55 36.64 36.14 616,800 0 0 0
TCO
8.8
8.8
8.90 8.90 8.75 22,400 0 0 0
TCR
3.4
3.4
3.36 3.36 3.36 3,000 0 0 0
TCT
22.3
22.3
22.25 22.25 22 1,800 0 0 0
TCW
26.2
26.2
26.34 26.34 26.24 6,600 0 0 0
TDB
36.8
36.8
36.80 36.80 36.80 1,000 0 0 0
TDC
9.4
9.4
9.40 9.45 9.39 80,300 0 0 0
TDF
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TDG
3.7
3.7
3.73 3.74 3.70 33,100 0 0 0
TDH
4.3
4.3
4.25 4.30 4.25 82,600 0 0 0
TDM
41
41
41.50 41.50 40.90 20,400 0 0 0
TDN
9.7
9.7
9.69 9.77 9.60 51,100 0 0 0
TDP
26.4
26.4
25 26.36 23.73 213,300 0 0 0
TDS
8.2
8.2
8.17 8.17 8.17 100 0 0 0
TDT
7.2
7.2
7.20 7.20 7.10 71,000 0 0 0
TED
36.3
36.3
36.30 36.30 36.30 0 0 0 0
TEG
9.2
9.2
9.60 9.62 9.12 3,300 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.7
8.7
9.90 9.90 8.70 152,400 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 5,500 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
10
10
10 10 10 0 0 0 0
THD
35
35
35.40 35.50 34.70 10,010 0 0 0
THG
33.7
33.7
33.57 33.70 33.49 22,400 0 0 0
THM
11.3
11.3
12.09 12.09 11.27 1,200 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.4
11.4
11.48 11.48 11.39 52,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.7
23.7
23.47 23.96 23.27 19,729 0 0 0
TIE
9.5
9.5
9.50 9.50 9.50 17,100 0 0 0
TIG
11.9
11.9
11.90 12 11.70 894,545 0 0 0
TIN
10.8
10.8
10.81 11.01 10.81 12,100 0 0 0
TIP
25.5
25.5
24.80 25.59 24.40 1,373,800 0 0 0
TIS
4.3
4.3
4.30 4.30 4.30 3,200 0 0 0
TJC
15.3
15.3
14.77 15.34 14.21 12,200 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
8.8
8.8
10.40 10.40 8.80 843,086 0 0 0
TKU
11.3
11.3
11.30 11.30 11.30 8,600 0 0 0
TL4
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TLD
5.2
5.2
5.21 5.22 5.19 130,300 0 0 0
TLG
46.3
46.3
46.80 46.80 46.21 81,200 0 0 0
TLH
8.0
8.0
8.01 8.06 8.01 348,600 0 0 0
TLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TMB
56.9
56.9
61.98 61.98 56.93 118,307 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 0 0 0 0
TMG
54.8
54.8
47.67 54.82 54.82 800 0 0 0
TMP
70
70
70 70 70 1,300 0 0 0
TMS
46.5
46.5
45.14 46.53 45.14 3,700 0 0 0
TMT
14.8
14.8
14.75 14.80 14.75 1,900 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.1
9.1
9.11 9.11 9.11 0 0 0 0
TN1
12.5
12.5
13.37 13.37 12.46 1,000 0 0 0
TNA
5.6
5.6
5.63 5.70 5.52 23,000 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNG
18.9
18.9
18.34 18.88 18.34 2,000,300 0 0 0
TNH
18.0
18.0
17.95 18.00 17.86 187,200 0 0 0
TNI
2.7
2.7
2.71 2.76 2.71 63,200 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.6
4.6
4.54 4.68 4.53 384,000 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
40.0
40.0
41.77 41.77 39.63 22,521 0 0 0
TOT
15.2
15.2
15.12 15.21 15.21 100 0 0 0
TOW
15.1
15.1
15.11 15.11 15.11 100 0 0 0
TPB
17.4
17.4
17.37 17.56 17.32 5,055,900 0 0 0
TPC
5.5
5.5
5.85 5.85 5.51 200 0 0 0
TPH
11.8
11.8
11.81 11.81 11.81 0 0 0 0
TPP
10
10
10 10 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
77.4
77.4
79.99 79.99 76.67 800 0 0 0
TRC
31.7
31.7
31.50 31.70 31.60 900 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 0 0 0 0
TS3
4.6
4.6
4.70 4.70 4.60 5,100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
44.5
44.5
40.76 44.82 40.57 14,700 0 0 0
TSC
3.6
3.6
3.62 3.65 3.60 489,100 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.6
13.6
13.62 13.62 13.62 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TTA
7.9
7.9
7.90 7.97 7.87 344,200 0 0 0
TTC
12.1
12.1
11.73 12.11 12.11 700 0 0 0
TTD
78.1
78.1
78.08 78.08 78.08 0 0 0 0
TTF
4.4
4.4
4.46 4.49 4.39 1,076,500 0 0 0
TTG
9.4
9.4
9.40 9.40 9.40 4,500 0 0 0
TTH
4.4
4.4
4.50 4.60 4.30 1,130,100 0 0 0
TTL
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTN
7.9
7.9
8.06 8.06 7.87 44,700 0 0 0
TTP
44.3
44.3
44.30 44.30 44.30 101 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
32.3
32.3
32.30 32.30 32.30 200 0 0 0
TUG
14.0
14.0
14.02 14.02 13.73 1,700 0 0 0
TV1
21.3
21.3
21.34 23.00 21.04 4,200 0 0 0
TV2
41.4
41.4
40.95 41.40 40.90 488,600 0 0 0
TV3
11.2
11.2
11.20 11.20 11 18,200 0 0 0
TV4
12.9
12.9
12.70 12.90 12.80 9,100 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.1
7.1
6.83 7.21 6.76 768,800 0 0 0
TVD
13.2
13.2
13.01 13.20 12.92 38,900 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
7.4
7.4
7.43 7.43 7.43 500 0 0 0
TVN
6.3
6.3
6.30 6.40 6.20 239,255 0 0 0
TVS
18.9
18.9
18.91 19 18.86 33,000 0 0 0
TW3
13.9
13.9
13.94 13.94 13.94 0 0 0 0
TXM
4.5
4.5
4.10 4.50 4.10 18,500 0 0 0
TYA
9.6
9.6
9.81 9.81 9.57 10,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
10
10
10 10 9.90 21,100 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
36.8
36.8
36.75 36.80 36.75 800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.70 7.70 7.20 6,200 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
USD
15.4
15.4
15.41 15.41 15.41 200 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.1
12.1
12.08 12.08 12.08 0 0 0 0
V21
6.9
6.9
7.10 7.30 6.90 35,200 0 0 0
VAB
7.4
7.4
7.40 7.50 7.30 431,612 0 0 0
VAF
12.1
12.1
11.78 12.10 11.78 3,500 0 0 0
VAV
40.3
40.3
40.30 40.30 40.30 100 0 0 0
VBB
10.3
10.3
10.30 10.50 10.30 18,924 0 0 0
VBC
18.0
18.0
18.00 18.00 17.91 3,200 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VC1
8.2
8.2
8.20 8.20 8.20 9,600 0 0 0
VC2
10.2
10.2
10.20 10.20 10 50,400 0 0 0
VC3
24.7
24.7
24.20 24.91 23.84 748,600 0 0 0
VC6
11.5
11.5
11.37 11.55 10.66 10,900 0 0 0
VC7
13.4
13.4
13.40 13.70 13.30 265,600 0 0 0
VC9
5.2
5.2
5.30 5.30 5.10 6,200 0 0 0
VCA
9.1
9.1
9 9.10 8.71 3,100 0 0 0
VCB
89.8
89.8
88.50 90.20 88 598,100 0 0 0
VCC
10.9
10.9
10.93 10.93 10.93 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.5
184.5
183.40 184.50 184.50 100 0 0 0
VCG
22.7
22.7
22.81 22.86 22.59 3,278,900 0 0 0
VCI
33.0
33.0
32.71 32.98 32.63 5,199,700 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
22
22
21.10 22 21.10 1,300 0 0 0
VCR
23.5
23.5
23.70 23.70 23.40 6,000 0 0 0
VCS
59.5
59.5
57.50 60.52 56.62 270,696 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.6
29.6
29.60 29.60 29.60 0 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VDB
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VDL
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VDN
11.2
11.2
11.17 11.17 11.17 0 0 0 0
VDP
30.9
30.9
32.92 32.92 30.64 300 0 0 0
VDS
15.3
15.3
15.20 15.52 15.16 560,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.60 3.60 3.50 1,200 0 0 0
VE3
10.4
10.4
10.40 10.40 10.40 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.8
4.8
4.80 4.80 4.40 7,300 0 0 0
VE9
2
2
2 2.10 2 1,900 0 0 0
VEA
36.9
36.9
36.70 36.90 36.40 291,100 0 0 0
VEC
8.5
8.5
8.50 8.60 8.40 6,000 0 0 0
VEF
150
150
155 155 146 33,800 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.7
30.7
30.66 30.76 30.36 6,700 0 0 0
VFC
96.2
96.2
96.23 96.23 96.23 0 0 0 0
VFG
51.3
51.3
47.98 51.32 47.69 106,600 0 0 0
VFR
14.5
14.5
16 16 14.50 6,000 0 0 0
VGC
54.5
54.5
52.30 54.50 52 1,820,100 0 0 0
VGG
32.4
32.4
32.68 32.68 32.40 8,500 0 0 0
VGI
28.1
28.1
27.70 28.60 27.50 1,033,927 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.2
26.2
28.58 28.58 26.23 200 0 0 0
VGR
35.0
35.0
34.92 35.01 35.01 6,000 0 0 0
VGS
21.0
21.0
20.76 21.05 20.57 543,800 0 0 0
VGT
11.5
11.5
11.39 11.48 11.29 309,100 0 0 0
VGV
30
30
30 30 30 0 0 0 0
VHC
62.6
62.6
61.79 62.57 61.69 462,300 0 0 0
VHD
11.2
11.2
11.30 12.70 11.20 4,500 0 0 0
VHE
3
3
3 3 2.90 18,300 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.7
2.7
2.70 2.70 2.60 266,200 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 32 0 0 0
VHL
13.7
13.7
13.90 13.90 13.70 100 0 0 0
VHM
41.2
41.2
41.50 41.50 41.10 7,107,200 0 0 0
VIB
17.1
17.1
17.22 17.27 16.97 4,250,600 0 0 0
VIC
42.4
42.4
42.50 42.50 42.05 2,196,100 0 0 0
VID
5.1
5.1
5.08 5.08 5.03 400 0 0 0
VIE
4.9
4.9
4.90 4.90 4.90 300 0 0 0
VIF
15.7
15.7
15.72 15.72 15.72 0 0 0 0
VIG
7.6
7.6
7.60 7.70 7.50 99,900 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
20.6
20.6
17.45 20.63 17.45 200 0 0 0
VIP
10.6
10.6
10.51 10.55 10.41 413,400 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.6
14.6
14.64 14.72 14.55 12,072,900 0 0 0
VJC
105.5
105.5
104.60 105.50 104 610,800 0 0 0
VLA
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VLB
35.3
35.3
35.46 35.55 35.16 114,900 0 0 0
VLC
16.1
16.1
16 16.10 15.90 83,900 0 0 0
VLG
4.8
4.8
4.90 4.90 4.80 10,700 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.3
20.3
20.27 20.27 20.27 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.4
7.4
7.45 7.45 7.36 10,200 0 0 0
VMD
17.1
17.1
16.80 17.20 16.80 6,100 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 3,400 0 0 0
VMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
11.5
11.5
10.35 11.76 11.53 1,100 0 0 0
VNB
9.5
9.5
9.60 9.60 9.40 48,500 0 0 0
VNC
47.2
47.2
47.17 47.17 47.17 0 0 0 0
VND
18.5
18.5
18.52 18.65 18.43 12,812,200 0 0 0
VNE
6.3
6.3
6.21 6.39 6.20 106,400 0 0 0
VNF
7.9
7.9
8.18 8.18 7.89 2,200 0 0 0
VNG
8.9
8.9
8.99 8.99 8.85 4,000 0 0 0
VNH
2.3
2.3
2.20 2.30 2.20 38,700 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.4
13.4
13.22 13.49 13.22 23,100 0 0 0
VNM
66.6
66.6
66.14 66.93 66.34 2,499,300 0 0 0
VNP
11.9
11.9
11.90 11.90 11.90 500 0 0 0
VNR
22.0
22.0
22.20 22.20 21.92 29,800 0 0 0
VNS
11.6
11.6
11.56 11.78 11.60 8,300 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
572.2
572.2
580 580 572.20 1,215 0 0 0
VOC
19.7
19.7
19.65 19.74 19.55 4,900 0 0 0
VOS
11.6
11.6
11.40 11.60 11.30 740,600 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
18.2
18.2
18.42 18.42 18.14 6,507,100 0 0 0
VPD
23.3
23.3
23.17 23.31 22.79 4,600 0 0 0
VPG
16.7
16.7
17.05 17.14 16.71 1,929,700 0 0 0
VPH
8.0
8.0
7.94 8.05 7.94 84,700 0 0 0
VPI
46.8
46.8
46 46.83 46 928,400 0 0 0
VPR
15.2
15.2
15.16 15.16 15.16 1,000 0 0 0
VPS
9.2
9.2
9.23 9.23 9.21 9,100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.0
13.0
13.05 13.05 13.05 300 0 0 0
VRC
7.9
7.9
7.99 7.99 7.78 4,800 0 0 0
VRE
22.7
22.7
22.50 22.70 22.45 6,885,000 0 0 0
VRG
32.6
32.6
32.35 33.15 32.53 53,500 0 0 0
VSA
20.2
20.2
20.24 20.24 20.24 300 0 0 0
VSC
20.2
20.2
19.16 20.23 19.02 5,522,100 0 0 0
VSE
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
VSH
46.8
46.8
46.60 46.80 46.60 5,600 0 0 0
VSI
18.2
18.2
18.16 18.16 18.16 100 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 18.74 1,400 0 0 0
VTA
3.7
3.7
3.60 3.70 3.40 23,300 0 0 0
VTB
10.3
10.3
10.50 10.95 9.81 20,300 0 0 0
VTC
8.0
8.0
8.39 8.57 8.02 6,600 0 0 0
VTD
7.7
7.7
7.80 7.90 7.60 36,901 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTH
8
8
8 8 8 0 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
40.3
40.3
40.04 41.32 39.95 19,615 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.5
9.5
9.59 9.59 9.49 169,100 0 0 0
VTP
66.8
66.8
66.30 67.30 66 686,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.5
22.5
23 23 22 30,406 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4
4
4 4 4 3,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.32 7.14 343,000 0 0 0
VUA
18.5
18.5
18 18.80 17.70 5,500 0 0 0
VVN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
13.9
13.9
13.91 13.91 13.91 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
182.7
182.7
178.07 182.70 182.70 300 0 0 0
WSB
48.8
48.8
48.97 48.97 47.28 95,900 0 0 0
WSS
6
6
5.90 6 5.90 27,800 0 0 0
WTC
13
13
13 13.10 13 200 0 0 0
X20
11.1
11.1
11.10 11.10 11.10 0 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
18.6
18.6
18.60 18.60 18.60 0 0 0 0
XHC
26.2
26.2
30.80 30.80 26.20 200 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.2
7.2
7.80 7.80 7.20 9,925 0 0 0
XMD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMP
17.9
17.9
17.90 17.90 17.90 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YEG
10.6
10.6
10.30 10.65 10.20 1,265,900 0 0 0
^BB
242.8
242.8
240.73 243.98 239.88 1,057,958 0 0 0
^BDS
891.7
891.7
890.37 897.31 883.08 5,002,820 0 0 0
^BH
1,110.3
1,110.3
1,100 1,116.45 1,093.93 250,590 0 0 0
^CAOSU
265.1
265.1
258.95 268.45 255.11 1,318,132 0 0 0
^CBTS
1,751.4
1,751.4
1,733.47 1,756.83 1,726.76 508,968 0 0 0
^CK
1,405.3
1,405.3
1,396.78 1,414.42 1,392.71 6,746,470 0 0 0
^CNTT
4,137.6
4,137.6
3,969.48 4,139.36 3,964.76 6,602,080 0 0 0
^CSSK
1,908.9
1,908.9
1,905 1,921.76 1,857.44 81,152 0 0 0
^DAUKHI
627.9
627.9
627.68 631.21 625.43 1,491,290 0 0 0
^DNP
735.5
735.5
734.70 745.43 727.10 3,065,399 0 0 0
^DUOCPHAM
3,318.4
3,318.4
3,304.24 3,336.99 3,241.80 577,554 0 0 0
^DVLTAUGT
114.2
114.2
114.16 114.50 112 7,557 0 0 0
^DVTVHT
876.3
876.3
869.68 877.95 866 362,968 0 0 0
^GELEX
1,118.2
1,118.2
1,090.72 1,124.25 1,084.30 5,434,458 0 0 0
^GIAODUC
917.5
917.5
923.86 925.21 905.51 39,927 0 0 0
^HASTC
230.9
230.9
229.18 230.94 228.93 48,981,900 0 0 0
^HK
716.3
716.3
709.25 722.35 698.36 445,617 0 0 0
^KK
697.5
697.5
695.18 705.75 691.69 1,960,451 0 0 0
^LARGECAP
1,947.8
1,947.8
1,933.24 1,961.32 1,919.36 3,531,251 0 0 0
^LOUIS
378.1
378.1
378.40 380.12 370.05 434,730 0 0 0
^MIDCAP
798.7
798.7
793.69 805.02 789.40 5,861,555 0 0 0
^NANGLUONG
1,022.0
1,022.0
1,016.78 1,025.65 1,012.15 703,984 0 0 0
^NH
1,610.8
1,610.8
1,606.56 1,624.21 1,592.99 4,635,466 0 0 0
^NHUA
1,099.2
1,099.2
1,064.58 1,104.31 1,060.95 1,467,863 0 0 0
^PHANBON
2,717.8
2,717.8
2,693.27 2,726.28 2,679.16 1,565,391 0 0 0
^SMALLCAP
851.9
851.9
837.16 857.99 832.63 2,273,110 0 0 0
^SPCS
723.3
723.3
734.84 737.46 718.72 573,618 0 0 0
^SXHGD
631.6
631.6
629.82 636.48 622.43 587,722 0 0 0
^SXNHC
1,650.2
1,650.2
1,581.83 1,652.93 1,577.53 3,909,375 0 0 0
^SXPT
1,381.2
1,381.2
1,379.98 1,385.30 1,366.21 1,031,825 0 0 0
^SXTBMM
183.2
183.2
181.44 185.95 181.36 280,166 0 0 0
^TBD
1,128.4
1,128.4
1,120.65 1,135.07 1,112.18 4,774,583 0 0 0
^TCK
166.4
166.4
168.54 169.47 166.04 260,480 0 0 0
^THEP
2,627.9
2,627.9
2,621.67 2,651.08 2,612.03 10,031,002 0 0 0
^TI
879.0
879.0
873.58 881.83 871.25 916,119 0 0 0
^TPDU
1,873.8
1,873.8
1,850.66 1,881.90 1,850.33 1,863,687 0 0 0
^UPCOM
88.0
88.0
87.69 88.05 87.53 28,402,228 0 0 0
^VLXD
3,264.5
3,264.5
3,250.03 3,294.27 3,238.29 9,315,621 0 0 0
^VN30
1,173.4
1,173.4
1,165.24 1,175.62 1,164.77 158,506,400 0 0 0
^VNINDEX
1,173.0
1,173.0
1,162.78 1,174.50 1,162.45 578,639,354 0 0 0
^VTKB
621.3
621.3
614.46 624.18 610.61 573,742 0 0 0
^XD
978.4
978.4
979.17 988.36 971.44 2,027,246 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |