DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/02/2024

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 20/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
59.5
59.5
52.88 59.50 51.11 1,615 0 0 0
AAA
10.9
10.9
10.85 10.95 10.75 3,651,800 0 0 0
AAH
17.4
17.4
17.60 17.60 17 103,110 0 0 0
AAM
9.2
9.2
9.03 9.19 9.04 3,800 0 0 0
AAS
8.6
8.6
8.30 8.70 8.30 2,719,128 0 0 0
AAT
5.2
5.2
5.25 5.30 5.20 263,500 0 0 0
AAV
4
4
3.90 4 3.80 383,346 0 0 0
ABB
8.4
8.4
8.40 8.40 8.30 862,573 0 0 0
ABC
13.8
13.8
12.46 13.90 12.36 25,300 0 0 0
ABI
24.8
24.8
24.85 24.85 24.46 98,700 0 0 0
ABR
11.4
11.4
11.46 11.46 11.37 1,400 0 0 0
ABS
6.0
6.0
6.06 6.12 6.01 442,000 0 0 0
ABT
33.6
33.6
33.58 33.58 33.16 4,500 0 0 0
ABW
10.3
10.3
10.10 10.30 10.10 272,507 0 0 0
ACB
23.1
23.1
23.27 23.31 22.97 7,316,400 0 0 0
ACC
12.1
12.1
12.15 12.30 12.10 15,800 0 0 0
ACE
33.8
33.8
33.59 33.77 32.93 17,300 0 0 0
ACL
12.3
12.3
12.25 12.35 12.20 8,800 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ACV
82
82
81.60 82.80 80.20 261,200 0 0 0
ADC
17.5
17.5
17.54 17.54 17.54 0 0 0 0
ADG
19.9
19.9
19.90 19.95 19.85 2,200 0 0 0
ADS
12.0
12.0
11.91 12.09 11.86 269,900 0 0 0
AFX
8.8
8.8
8.80 8.90 8.70 62,100 0 0 0
AG1
7.8
7.8
7.70 7.80 7.80 5,000 0 0 0
AGG
19.8
19.8
19.68 19.84 19.56 206,500 0 0 0
AGP
24.8
24.8
24.82 24.82 24.82 4,500 0 0 0
AGR
17.5
17.5
17.20 17.75 17.30 2,706,900 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 1,203 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 14,332 0 0 0
AMC
16.2
16.2
16.77 17.61 16.21 300 0 0 0
AME
8.2
8.2
8.20 8.20 8.20 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
10.3
10.3
10.20 10.49 10.11 54,122 0 0 0
AMV
4
4
3.90 4.10 3.90 2,391,425 0 0 0
ANT
9.8
9.8
9.30 9.80 9.30 23,452 0 0 0
ANV
31.1
31.1
31.35 31.50 30.80 967,700 0 0 0
APF
46.8
46.8
46.83 46.99 46.60 22,900 0 0 0
APG
14.4
14.4
14.50 14.75 14.40 265,900 0 0 0
APH
8.6
8.6
8.49 8.63 8.46 1,162,600 0 0 0
API
5.4
5.4
5.40 5.50 5.30 203,652 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 400 0 0 0
APS
6.4
6.4
6.40 6.50 6.30 664,750 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASG
21.5
21.5
20.80 21.50 20.60 4,700 0 0 0
ASM
9.9
9.9
9.91 9.95 9.82 1,952,400 0 0 0
ASP
5.0
5.0
5.03 5.03 4.95 59,300 0 0 0
AST
57.1
57.1
57.84 57.84 56.77 83,100 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
AVC
56.9
56.9
57.10 57.10 56.90 2,300 0 0 0
BAB
12.7
12.7
12.70 12.70 12.60 2,800 0 0 0
BAF
17.7
17.7
17.65 17.75 17.54 1,611,100 0 0 0
BAL
6.2
6.2
6.20 6.20 6.20 6 0 0 0
BAX
41.4
41.4
41.18 41.38 41.18 300 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 100 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 2,000 0 0 0
BBT
10.7
10.7
10.10 11 9 11,996 0 0 0
BCA
16.4
16.4
16.50 17.60 15.80 242,006 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.9
9.9
9.90 10.20 9.90 599,154 0 0 0
BCE
6.1
6.1
6.03 6.10 5.90 30,000 0 0 0
BCF
27.0
27.0
26.98 27.07 26.05 700 0 0 0
BCG
7.7
7.7
7.76 7.82 7.69 5,283,000 0 0 0
BCM
63.8
63.8
64.30 64.80 63.70 519,600 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
6.1
6.1
6.12 6.21 5.92 2,346,925 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.7
11.7
11.62 11.71 11.71 200 0 0 0
BDG
28.3
28.3
28.13 28.69 28.13 15,100 0 0 0
BDT
13.2
13.2
13.20 13.30 13.10 30,200 0 0 0
BDW
20.2
20.2
19.61 20.17 19.61 2,200 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
25.4
25.4
25.05 25.62 24.95 629,500 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
14.7
14.7
14.74 14.74 14.74 0 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
25.7
25.7
25.70 25.70 25.50 21,609 0 0 0
BHN
37.5
37.5
37.52 37.71 37.33 7,000 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
27.3
27.3
27.47 27.66 27.28 63,600 0 0 0
BID
49.4
49.4
49.30 50.20 49.40 1,569,300 0 0 0
BIG
8.4
8.4
8.30 8.40 8.20 74,000 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.2
4.2
4.19 4.20 4.14 26,500 0 0 0
BLI
11
11
11 11 10.70 2,500 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.7
32.7
32.73 32.73 32.73 0 0 0 0
BMC
18.5
18.5
18.46 18.46 18.17 22,400 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.6
8.6
8.50 8.70 8.60 3,600 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 100 0 0 0
BMI
22.3
22.3
22.61 22.76 22.27 396,800 0 0 0
BMJ
13
13
13.10 13.10 13.10 1 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
98.7
98.7
98.39 99.62 98.39 107,900 0 0 0
BMS
9.5
9.5
9.55 9.73 9.45 177,700 0 0 0
BMV
8.8
8.8
7.70 8.80 7.70 5,500 0 0 0
BNA
12.2
12.2
12.30 12.40 12 191,360 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3 3 2.80 443,200 0 0 0
BPC
8.8
8.8
8.82 8.82 8.82 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 3,500 0 0 0
BRC
12.8
12.8
12.53 12.76 12.21 6,400 0 0 0
BRR
16.5
16.5
17.72 18.59 16.47 5,900 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 300 0 0 0
BSA
18.9
18.9
18.90 18.90 18.90 4,500 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
11.8
11.8
11.80 11.80 11.80 300 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BSI
49.2
49.2
49.09 51.18 49.18 810,100 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.2
9.2
9.17 9.17 9.17 9,300 0 0 0
BSQ
17.5
17.5
17.35 17.82 17.45 1,700 0 0 0
BSR
19.7
19.7
20 20.10 19.60 5,248,660 0 0 0
BST
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BTD
21.1
21.1
21.12 21.12 21.12 1,800 0 0 0
BTG
7.3
7.3
7.30 7.30 7.30 10 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.9
2.9
3 3.10 2.80 31,600 0 0 0
BTP
15.1
15.1
15.02 15.19 14.97 103,100 0 0 0
BTS
5.6
5.6
5.50 5.60 5.40 27,300 0 0 0
BTT
30.0
30.0
30.02 30.21 30.02 200 0 0 0
BTU
13.6
13.6
13.62 13.62 13.62 0 0 0 0
BTV
12
12
12 12 12 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10
10
10.09 10.09 9.91 182,926 0 0 0
BVG
2.2
2.2
2.30 2.30 2.20 20,900 0 0 0
BVH
42.8
42.8
43.20 43.25 42.65 457,400 0 0 0
BVL
14.2
14.2
15.06 15.06 14.21 200 0 0 0
BVN
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BVS
26.7
26.7
26.40 27 26.40 500,600 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.1
38.1
38.16 38.42 37.98 63,300 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 0 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
18
18
18.15 18.15 17.90 150,500 0 0 0
C47
7.0
7.0
7.04 7.04 6.90 86,700 0 0 0
C4G
11.9
11.9
11.80 12 11.70 1,220,016 0 0 0
C69
7
7
7 7.10 6.80 425,196 0 0 0
C92
2.9
2.9
2.90 3 2.90 800 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 1,200 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
51.7
51.7
47.37 51.66 42.70 1,500 0 0 0
CAP
52.1
52.1
52.92 52.92 51.72 35,300 0 0 0
CAR
22.2
22.2
22.20 22.20 22.10 4,000 0 0 0
CAT
15.9
15.9
16.06 16.06 15.87 300 0 0 0
CAV
66.4
66.4
67.14 67.14 65.81 6,100 0 0 0
CBI
6.8
6.8
6.90 6.90 6.70 1,200 0 0 0
CBS
31.9
31.9
31.90 32.80 31.20 67,100 0 0 0
CC1
15.5
15.5
15.60 15.80 15.50 19,300 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
CCI
24.5
24.5
24.50 24.50 22.84 13,600 0 0 0
CCL
8.8
8.8
8.22 8.79 8.57 2,112,000 0 0 0
CCM
30.5
30.5
30.49 30.49 30.49 7,600 0 0 0
CCP
17
17
17 17 12.80 1,700 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 500 0 0 0
CCT
9
9
8.30 9 8.30 300 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.3
20.3
20.25 20.50 20.05 625,600 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.8
26.8
27.78 27.78 26.82 400 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 0 0 0 0
CDR
6.5
6.5
6.50 6.50 6.50 101 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.5
5.5
5.50 5.50 5.40 163,400 0 0 0
CEO
20.9
20.9
20.48 21.14 20.48 16,036,963 0 0 0
CET
5.1
5.1
5.50 5.50 5.10 700 0 0 0
CFV
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CGV
3
3
3 3 3 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
25.7
25.7
25.59 25.69 25.40 23,900 0 0 0
CHS
9.4
9.4
9.30 9.39 9.30 2,300 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.2
11.2
11.50 11.50 11 23,015 0 0 0
CID
7.6
7.6
9.61 9.61 7.32 800 0 0 0
CIG
6.2
6.2
6.20 6.20 6.07 82,900 0 0 0
CII
18.3
18.3
18.55 18.64 18.16 15,260,300 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
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25.8
25.8
25.80 25.80 25.50 2,300 0 0 0
CKG
20.9
20.9
21 21 20.70 146,700 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
36.8
36.8
36.77 37.15 36.77 12,100 0 0 0
CLH
25.0
25.0
24.62 24.99 24.52 10,700 0 0 0
CLL
38.5
38.5
37.40 38.53 36.98 15,000 0 0 0
CLM
64.5
64.5
64.46 64.46 64.46 0 0 0 0
CLX
14.1
14.1
14.24 14.24 14.04 27,817 0 0 0
CMC
6
6
5.60 6 6 500 0 0 0
CMD
17.3
17.3
17.31 17.31 17.21 6,200 0 0 0
CMF
205.4
205.4
204.46 204.46 204.46 1 0 0 0
CMG
40.5
40.5
40.35 40.45 40.10 203,500 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 6.20 300 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
16.5
16.5
16.70 16.90 16 126,200 0 0 0
CMV
8.9
8.9
8.95 8.95 8.92 1,500 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.8
8.8
8.89 8.93 8.73 634,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29.50 29.50 28 1,300 0 0 0
CNG
29.8
29.8
29.60 29.90 29.45 174,000 0 0 0
CNT
15.8
15.8
15.96 15.96 15.81 4,905 0 0 0
COM
32.0
32.0
32.53 33.40 32.01 700 0 0 0
CPA
6
6
6 6 6 0 0 0 0
CPC
15.0
15.0
14.70 15.07 14.88 2,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.7
27.7
27.69 27.69 27.69 0 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
7.4
7.4
7.21 7.70 7.21 290,400 0 0 0
CRE
9.0
9.0
9.03 9.10 8.90 749,500 0 0 0
CSC
24.1
24.1
24.58 24.58 24 86,475 0 0 0
CSI
29.4
29.4
28.90 29.60 28.30 33,100 0 0 0
CSM
12.4
12.4
12.45 12.55 12.20 29,000 0 0 0
CST
19.4
19.4
19.67 19.67 19.31 150,736 0 0 0
CSV
21.5
21.5
21.40 21.52 21.21 587,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CTB
21.0
21.0
21.02 21.02 21.02 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68.8
68.8
66.30 69.50 66.10 4,116,400 0 0 0
CTF
30.5
30.5
30.55 30.55 30.30 46,800 0 0 0
CTG
35.2
35.2
35.40 35.60 34.70 6,832,100 0 0 0
CTI
16.8
16.8
16.45 16.90 16.25 1,230,800 0 0 0
CTP
3.9
3.9
4.10 4.30 3.90 126,800 0 0 0
CTR
97
97
97.50 97.80 96 166,700 0 0 0
CTS
31.2
31.2
30.80 31.95 31 2,169,500 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 400 0 0 0
CVN
3.3
3.3
3.30 3.40 3.20 457,867 0 0 0
CVT
33
33
33 33 33 0 0 0 0
CX8
9
9
9 9 9 500 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.8
12.8
12.70 12.90 12.80 700 0 0 0
D17
53.5
53.5
53.52 53.52 53.52 609 0 0 0
D2D
35
35
35 35.05 34.40 108,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 0 0 0 0
DAE
12.9
12.9
12.89 12.89 12.89 0 0 0 0
DAG
3.2
3.2
3.18 3.19 3.15 201,300 0 0 0
DAH
4.3
4.3
4.33 4.33 4.25 312,700 0 0 0
DAN
29.9
29.9
29.90 29.90 29.90 500 0 0 0
DAT
8.7
8.7
8.64 8.72 8.64 1,900 0 0 0
DBC
25.6
25.6
25.81 25.81 25.16 10,416,500 0 0 0
DBD
43.1
43.1
43.12 43.12 42.72 81,600 0 0 0
DBM
24.6
24.6
24.63 24.63 24.63 500 0 0 0
DBT
11.0
11.0
10.96 11.10 10.96 2,000 0 0 0
DC1
6.8
6.8
6.90 6.90 6.40 2,200 0 0 0
DC2
4.6
4.6
4.60 4.60 4.60 800 0 0 0
DC4
10.4
10.4
10.36 10.45 10.27 194,200 0 0 0
DCF
56.5
56.5
48.50 56.50 48.50 8,071 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 3 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.5
24.5
24.50 24.50 24.45 9,000 0 0 0
DCM
32.5
32.5
32.55 32.84 32.13 3,989,100 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
5.40 5.50 5.30 446,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.4
8.4
8.20 8.40 7.40 16,428 0 0 0
DDV
10.6
10.6
10.68 10.68 9.71 528,400 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 1,000 0 0 0
DFF
9.6
9.6
9.60 9.60 9.60 13 0 0 0
DGC
98.7
98.7
96.60 98.80 95.70 4,599,800 0 0 0
DGT
5.6
5.6
5.30 5.70 5.30 1,048,711 0 0 0
DGW
42.9
42.9
43.71 43.94 42.87 2,188,200 0 0 0
DHA
48.7
48.7
49.07 49.17 48.50 88,100 0 0 0
DHC
40.7
40.7
40.85 40.90 40.60 101,600 0 0 0
DHD
18.5
18.5
18.46 18.46 18.46 0 0 0 0
DHG
103.4
103.4
101.29 104.00 101.29 38,800 0 0 0
DHM
7.7
7.7
7.70 7.80 7.60 62,000 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 10.62 1,200 0 0 0
DHT
26.6
26.6
26.60 26.70 26 212,800 0 0 0
DID
4.2
4.2
4.30 4.30 4.10 32,700 0 0 0
DIG
27.5
27.5
27.60 27.95 27.40 15,936,300 0 0 0
DIH
21.0
21.0
20.96 20.96 20.78 19,200 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.7
4.7
4.60 4.70 4.60 291,088 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.34 2.35 2.30 1,378,900 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
17.4
17.4
17.38 17.38 17.38 500 0 0 0
DMC
55.5
55.5
54.29 56.80 55.54 1,200 0 0 0
DMN
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
34.6
34.6
34.59 34.59 34.59 0 0 0 0
DND
15
15
15 15 15 700 0 0 0
DNH
51.6
51.6
51.57 51.57 51.57 40 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.8
20.8
20.80 20.80 20.80 608 0 0 0
DNT
32.5
32.5
32.63 32.63 32.63 4 0 0 0
DNW
28.8
28.8
26.10 28.81 26.10 1,000 0 0 0
DOC
8.6
8.6
7.66 8.62 8.62 100 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
36.1
36.1
35.98 36.46 35.98 11,300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
68.7
68.7
69.88 69.98 68.73 15,000 0 0 0
DPG
41.3
41.3
40.35 41.28 40.05 926,800 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.9
32.9
33.12 33.21 32.79 1,794,300 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.7
34.7
34.85 35 34.25 662,900 0 0 0
DQC
15.7
15.7
15.70 15.80 15.50 39,700 0 0 0
DRC
31.0
31.0
31.02 31.75 30.63 1,154,100 0 0 0
DRG
6.6
6.6
6.60 6.60 6.60 2,410 0 0 0
DRH
4.9
4.9
4.93 4.97 4.87 718,700 0 0 0
DRI
8.3
8.3
8.18 8.28 8.08 361,300 0 0 0
DRL
62.7
62.7
62.28 62.75 62.47 600 0 0 0
DS3
5.1
5.1
4.90 5.20 4.90 3,200 0 0 0
DSC
21.2
21.2
21 21.40 20.60 208,800 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 4,900 0 0 0
DSN
53.2
53.2
53.18 53.38 52.60 8,200 0 0 0
DST
3.9
3.9
3.90 4 3.80 165,104 0 0 0
DTA
5.3
5.3
5.10 5.37 5.10 24,400 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.1
4.1
4.10 4.10 4.10 4,100 0 0 0
DTD
25.0
25.0
24.70 25.22 24.61 896,700 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
3.3
3.3
3.30 3.40 3.20 74,600 0 0 0
DTK
10.7
10.7
10.66 10.66 10.66 0 0 0 0
DTP
119.3
119.3
119.26 119.26 119.26 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
3.2
3.2
3.20 3.30 3.10 289,229 0 0 0
DVM
9.9
9.9
9.50 9.92 9.42 1,228,201 0 0 0
DVN
18.1
18.1
18.21 18.21 18.11 57,200 0 0 0
DVP
64.2
64.2
64.33 64.61 63.95 6,800 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DXG
19.0
19.0
18.80 19.10 18.70 14,048,900 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
14.1
14.1
14.28 14.37 13.89 803,900 0 0 0
DXS
7.1
7.1
7.17 7.17 7.08 1,578,600 0 0 0
DXV
3.8
3.8
3.77 3.77 3.65 1,800 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
EBS
10.8
10.8
10.75 10.75 10.75 4,000 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.7
18.7
18.80 18.95 18.60 15,672,800 0 0 0
EIC
22.5
22.5
22.78 22.78 22.49 5,900 0 0 0
EID
21.0
21.0
21.32 21.32 20.85 121,100 0 0 0
EIN
3.5
3.5
3.50 3.60 3.50 9,820 0 0 0
ELC
21.2
21.2
21.55 21.60 21.05 932,700 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.9
21.9
21.29 22.06 21.19 2,775 0 0 0
EPC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EPH
12.2
12.2
12.16 12.16 12.16 0 0 0 0
EVE
13.9
13.9
14.04 14.04 13.70 76,100 0 0 0
EVF
17.4
17.4
16.65 17.70 16.70 17,076,400 0 0 0
EVG
5.3
5.3
5.29 5.37 5.24 1,884,400 0 0 0
EVS
8.1
8.1
8.10 8.20 8 341,800 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
4.50 4.54 4.47 170,500 0 0 0
FCN
14.5
14.5
14.79 14.89 14.50 2,106,000 0 0 0
FCS
8.1
8.1
8.10 8.10 8.10 200 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
25.3
25.3
25.27 25.27 25.27 200 0 0 0
FIC
12.5
12.5
12.67 13.73 12.48 1,300 0 0 0
FID
2.3
2.3
2.30 2.40 2.30 178,400 0 0 0
FIR
10.0
10.0
10.20 10.20 9.80 2,193,400 0 0 0
FIT
4.8
4.8
4.83 4.85 4.73 2,537,500 0 0 0
FMC
45.0
45.0
44.75 45.23 44.75 33,000 0 0 0
FOC
75.4
75.4
75.04 75.63 74.65 900 0 0 0
FOX
59.3
59.3
59.78 59.98 58.82 117,970 0 0 0
FPT
90.1
90.1
90.68 90.85 89.82 1,844,300 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 300 0 0 0
FRT
122.6
122.6
123.50 123.50 121.70 540,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.4
36.4
36.44 36.44 36.44 300 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
36.2
36.2
35.27 37.40 35.41 2,091,100 0 0 0
G36
7.8
7.8
7.90 7.90 7.70 182,243 0 0 0
GAS
71.5
71.5
72.17 72.53 71.16 1,007,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.9
14.9
15.10 15.20 14.90 5,803 0 0 0
GDA
25.3
25.3
25.30 25.30 25 233,809 0 0 0
GDT
24.5
24.5
24.45 24.55 24.40 10,900 0 0 0
GDW
25.0
25.0
27.69 27.69 25.01 100 0 0 0
GEE
27.7
27.7
28.05 28.05 27.56 15,500 0 0 0
GEG
13.0
13.0
12.67 13.05 12.62 1,169,100 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 100 0 0 0
GEX
22.5
22.5
22.25 22.65 22.10 22,526,400 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.6
27.6
27.70 27.70 27.60 12,000 0 0 0
GIC
14.4
14.4
13.91 14.37 13.72 7,005 0 0 0
GIL
31.4
31.4
30.95 31.40 30.65 898,200 0 0 0
GKM
31
31
31.10 31.50 30.90 420,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 28,100 0 0 0
GLW
9.7
9.7
9.73 9.73 9.73 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.9
8.9
8.99 8.99 8.41 3,700 0 0 0
GMD
70.1
70.1
68.85 70.11 68.36 1,486,900 0 0 0
GMH
8.9
8.9
8.75 8.86 8.75 200 0 0 0
GMX
18.1
18.1
17.67 18.05 18.05 200 0 0 0
GND
26.9
26.9
26.92 26.92 26.92 500 0 0 0
GPC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GSM
16.6
16.6
16.60 16.60 16.60 0 0 0 0
GSP
10.9
10.9
11 11 10.91 107,000 0 0 0
GTA
13.0
13.0
13.26 13.26 12.88 2,400 0 0 0
GTD
10.8
10.8
9.50 10.80 10.80 100 0 0 0
GTS
10.2
10.2
10.15 10.15 10.15 3 0 0 0
GVR
28.2
28.2
26.80 28.20 26.35 5,439,800 0 0 0
GVT
71.4
71.4
83.79 83.79 71.41 100 0 0 0
H11
4.9
4.9
4.90 4.90 4.90 100 0 0 0
HAC
9.6
9.6
9.30 9.60 9.20 22,723 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
22
22
22 22 22 300 0 0 0
HAG
12.6
12.6
13 13.10 12.55 11,190,800 0 0 0
HAH
36.0
36.0
35.91 36.09 35.35 2,825,300 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10.2
10.2
10.30 10.30 10.10 5,000 0 0 0
HAP
4.8
4.8
4.72 4.87 4.72 644,600 0 0 0
HAR
4.3
4.3
4.26 4.37 4.25 588,600 0 0 0
HAS
7.4
7.4
7.69 7.70 7.45 900 0 0 0
HAT
45
45
45 45 45 0 0 0 0
HAV
3.3
3.3
2.90 3.30 2.90 1,000 0 0 0
HAX
12.4
12.4
12.64 12.64 12.38 245,200 0 0 0
HBC
9.0
9.0
8.60 9.20 8.86 5,297,600 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
6.7
6.7
6.67 6.83 6.67 14,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
23.8
23.8
23.77 23.77 23.77 100 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.3
10.3
10.40 10.40 10.30 100 0 0 0
HCD
10.3
10.3
10.40 10.45 10.15 589,200 0 0 0
HCI
10.2
10.2
8.90 10.20 8.90 300 0 0 0
HCM
26.3
26.3
26.30 26.69 26.20 7,344,700 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 10 0 0 0
HD2
28
28
28 28 27 13,100 0 0 0
HD6
17.9
17.9
18 18 17.80 117,511 0 0 0
HD8
7.8
7.8
7.76 7.76 7.76 100 0 0 0
HDA
4.7
4.7
4.80 4.80 4.60 30,001 0 0 0
HDB
22.7
22.7
22.43 22.72 22.09 6,840,900 0 0 0
HDC
25.9
25.9
25.42 26.15 25.42 3,590,900 0 0 0
HDG
23.9
23.9
24.22 24.44 23.90 2,465,900 0 0 0
HDM
26.6
26.6
26.54 26.74 26.54 4,100 0 0 0
HDP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HDW
10.5
10.5
10.54 10.54 10.54 0 0 0 0
HEC
50.5
50.5
50.28 50.47 50.47 100 0 0 0
HEJ
11.2
11.2
10.80 11.20 10.80 3,900 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HES
20.4
20.4
23.90 23.90 20.40 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.1
9.1
9.24 9.24 9.15 8,000 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
51.6
51.6
51.55 55.30 51.55 7,700 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
93.3
93.3
93.30 93.30 93.30 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.7
10.7
10.75 10.75 10.50 306,300 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.26 4.35 4.26 2,758,200 0 0 0
HHV
15
15
15.10 15.19 14.95 7,282,500 0 0 0
HID
3.1
3.1
2.99 3.16 2.95 124,400 0 0 0
HII
6.3
6.3
6.36 6.37 6.21 261,800 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HJS
31.5
31.5
31.51 31.51 31.51 1,000 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.6
4.6
4.80 4.80 4.40 2,200 0 0 0
HLB
289.2
289.2
289.24 289.24 289.24 0 0 0 0
HLC
11.8
11.8
11.76 11.76 11.76 1,100 0 0 0
HLD
27.4
27.4
26.10 27.40 25.60 53,700 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HMC
11.4
11.4
11.45 11.54 11.22 20,900 0 0 0
HMG
10.1
10.1
10.13 10.13 10.13 0 0 0 0
HMH
14.9
14.9
14.60 14.90 14.90 100 0 0 0
HMR
8.7
8.7
9 9 8.70 31,450 0 0 0
HMS
40
40
39.90 40 38.60 17,800 0 0 0
HNB
14.1
14.1
14.07 14.07 14.07 0 0 0 0
HND
13.8
13.8
13.90 13.90 13.80 6,500 0 0 0
HNG
4.1
4.1
4.05 4.10 4.05 3,141,100 0 0 0
HNI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
HNM
9.5
9.5
9.70 9.70 9.50 59,800 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
4.8
4.8
4.70 4.80 4.70 27,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.9
23.9
23.98 23.98 23.88 1,900 0 0 0
HPG
26.5
26.5
26.55 26.68 26.41 21,391,700 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
62.1
62.1
62.12 62.12 62.12 100 0 0 0
HPT
14
14
14.40 14.90 14 2,100 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HQC
4.2
4.2
4.26 4.28 4.19 7,066,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRT
6.7
6.7
6.90 6.90 6.70 3,500 0 0 0
HSG
22.5
22.5
22.70 22.75 22.41 8,639,700 0 0 0
HSL
5.8
5.8
5.83 5.83 5.72 252,100 0 0 0
HSM
8.3
8.3
8 8.80 8 300 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 500 0 0 0
HSV
8.5
8.5
9 9 8.20 645,583 0 0 0
HT1
13.6
13.6
13.45 13.60 13.35 570,100 0 0 0
HTC
18.3
18.3
18.32 18.32 18.32 4,700 0 0 0
HTE
4
4
4 4.10 3.90 19,000 0 0 0
HTG
30.8
30.8
30.47 30.75 30.28 15,600 0 0 0
HTI
15.3
15.3
15.17 15.26 15.17 7,700 0 0 0
HTL
14.2
14.2
14.96 14.96 14.04 12,900 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
15.4
15.4
15.30 15.60 15.30 885,200 0 0 0
HTP
12.5
12.5
12.50 12.80 12.50 117,907 0 0 0
HTV
9.5
9.5
9.50 9.50 9.50 10,000 0 0 0
HU1
6.0
6.0
6.06 6.20 6.01 36,500 0 0 0
HU4
11.7
11.7
11.80 11.90 11.70 25,600 0 0 0
HUB
16.7
16.7
16.65 16.79 16.60 27,200 0 0 0
HUG
33.6
33.6
35.48 35.48 33.56 1,400 0 0 0
HUT
19.4
19.4
19.20 19.70 19.20 4,727,119 0 0 0
HVA
7.5
7.5
7.30 7.70 6.90 47,100 0 0 0
HVH
5.1
5.1
5.10 5.15 5.05 112,200 0 0 0
HVN
12.8
12.8
12.85 12.95 12.75 640,100 0 0 0
HVT
60.8
60.8
62.34 62.34 59.51 5,700 0 0 0
HVX
2.9
2.9
2.93 2.95 2.93 3,800 0 0 0
HWS
13.2
13.2
13.20 13.20 13.20 100 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27
27
31 31 27 600 0 0 0
ICF
2.4
2.4
2.30 2.40 2.30 24,100 0 0 0
ICG
7.9
7.9
7.90 7.90 7.90 4,000 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.7
41.7
41.80 41.90 41.70 9,300 0 0 0
ICT
11.2
11.2
11.24 11.34 11.15 27,900 0 0 0
IDC
54.1
54.1
54.15 54.54 53.47 1,489,557 0 0 0
IDI
9.8
9.8
9.79 9.83 9.67 1,796,600 0 0 0
IDJ
6.2
6.2
6.40 6.50 6.20 1,534,182 0 0 0
IDP
259
259
259 259 259 0 0 0 0
IDV
34.6
34.6
34.08 35.53 34.34 59,900 0 0 0
IFS
27.8
27.8
27.78 27.78 27.78 500 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.3
13.3
13.50 13.50 13.32 2,790,000 0 0 0
ILA
5.3
5.3
5.10 5.40 5.10 159,214 0 0 0
ILB
28.7
28.7
28.74 28.74 28.74 3,000 0 0 0
ILS
10.5
10.5
12.10 12.10 10.20 4,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.5
29.5
29.18 29.50 29.18 19,300 0 0 0
IN4
49.5
49.5
49.49 49.49 49.49 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
46.5
46.5
47.10 47.10 46.25 25,610 0 0 0
IPA
16.4
16.4
16.70 16.70 16.20 404,922 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.2
22.2
22.18 22.18 22.18 5,100 0 0 0
IST
32.9
32.9
32.72 32.91 32.72 200 0 0 0
ITA
6.5
6.5
6.54 6.58 6.46 3,099,300 0 0 0
ITC
11.3
11.3
11.35 11.60 11.25 628,500 0 0 0
ITD
9.6
9.6
9.50 9.60 9.51 27,900 0 0 0
ITQ
3
3
2.90 3 2.80 88,200 0 0 0
ITS
3.8
3.8
3.70 3.80 3.80 800 0 0 0
IVS
10.5
10.5
10.20 10.50 10.20 161,700 0 0 0
JVC
3.7
3.7
3.64 3.77 3.62 1,129,500 0 0 0
KBC
32.0
32.0
31.95 32.10 31.55 5,409,400 0 0 0
KCB
7.4
7.4
7.58 7.58 7.11 20,000 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.0
58.0
58.01 58.29 57.74 775,800 0 0 0
KDH
31.7
31.7
31.30 31.80 31.25 2,356,500 0 0 0
KDM
18.1
18.1
18.13 18.69 17.66 18,400 0 0 0
KGM
6.8
6.8
6.75 6.85 6.75 72,300 0 0 0
KHD
7.6
7.6
7.80 7.80 7.60 6,400 0 0 0
KHG
6.3
6.3
6.40 6.40 6.25 3,233,700 0 0 0
KHP
9.2
9.2
9.20 9.20 8.97 82,000 0 0 0
KHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KHW
22.6
22.6
30.34 30.34 22.61 700 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 5,900 0 0 0
KLB
12.2
12.2
12.10 12.50 12.20 10,300 0 0 0
KMR
3.5
3.5
3.52 3.55 3.52 80,600 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.8
39.8
40 40.40 39.80 356,900 0 0 0
KPF
4.8
4.8
4.80 4.84 4.75 396,500 0 0 0
KSB
25.8
25.8
26 26 25.60 1,529,900 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
KSF
40.3
40.3
40.60 40.70 40.20 25,409 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
4
4
3.80 4.10 3.50 997,100 0 0 0
KST
10.9
10.9
12.00 12.00 10.95 1,100 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
23.9
23.9
24.38 24.38 23.89 500 0 0 0
KTS
44.7
44.7
43.70 44.70 43.60 1,900 0 0 0
KTT
4.1
4.1
4.20 4.20 3.90 8,300 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
21.9
21.9
21.21 21.88 21.88 100 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 11,700 0 0 0
L14
42.2
42.2
41.78 42.87 41.49 254,200 0 0 0
L18
39.7
39.7
39.74 39.93 39.25 29,726 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.4
3.4
3.60 4 3.20 23,300 0 0 0
L63
5.1
5.1
5.10 5.10 5.10 4,700 0 0 0
LAF
12.8
12.8
12.58 12.94 12.49 18,400 0 0 0
LAI
23.8
23.8
24 24.05 23.75 6,100 0 0 0
LAS
18.1
18.1
17.86 18.15 17.77 743,900 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
21.1
21.1
21.10 21.10 21.05 85,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.6
12.6
12.50 12.83 12.55 5,879,800 0 0 0
LCM
2.6
2.6
2.70 2.70 2.50 104,300 0 0 0
LDG
3.0
3.0
2.96 2.99 2.94 2,233,700 0 0 0
LDP
13.5
13.5
13.50 13.50 13.50 14,200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.15 6.15 6.15 200 0 0 0
LG9
6.4
6.4
6 6.90 6.40 600 0 0 0
LGC
55.5
55.5
52.25 55.81 52.05 2,300 0 0 0
LGL
3.9
3.9
3.94 3.97 3.90 129,500 0 0 0
LHC
49.4
49.4
49.38 49.38 49.38 1,500 0 0 0
LHG
33.0
33.0
33.05 33.24 32.67 200,400 0 0 0
LIC
15.2
15.2
15.30 15.80 15.20 9,300 0 0 0
LIG
4.4
4.4
4.20 4.50 4.20 2,467,904 0 0 0
LIX
29.6
29.6
30.10 30.10 29.22 23,100 0 0 0
LLM
10.5
10.5
10.50 10.50 10.50 100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.7
2.7
2.80 2.80 2.70 83,200 0 0 0
LMI
9
9
9 9 9 14,300 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
17.8
17.8
17.70 17.85 17.70 1,845,100 0 0 0
LPT
6
6
6 6 5.80 2,100 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.5
8.5
8.50 8.90 8.50 4,487 0 0 0
LSS
10.7
10.7
10.74 10.84 10.65 559,300 0 0 0
LTG
27
27
27.10 27.30 26.80 277,396 0 0 0
M10
20.5
20.5
21.38 21.38 20.50 400 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13
13
13.10 13.30 13 7,427 0 0 0
MAS
36
36
33 36 30.10 1,200 0 0 0
MBB
23.3
23.3
23.43 23.58 23.14 20,313,600 0 0 0
MBG
4.9
4.9
5 5 4.90 1,475,507 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.8
22.8
22.61 23.19 22.61 4,043,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.95 2,400 0 0 0
MCH
109.2
109.2
109.13 109.23 108.25 115,400 0 0 0
MCM
41.4
41.4
41.54 41.74 40.47 65,529 0 0 0
MCO
15
15
13.70 15 13.80 100,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.62 10.71 10.52 1,100 0 0 0
MDF
9.5
9.5
9.50 9.50 9.50 300 0 0 0
MDG
13.4
13.4
13.45 13.45 12.55 800 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
5
5 5 5 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25
25
25.10 25.10 25 6,700 0 0 0
MGC
4.6
4.6
4.54 4.63 4.54 7,300 0 0 0
MGG
30.1
30.1
32 32 28.10 2,900 0 0 0
MGR
7.7
7.7
7.70 7.70 7.70 100 0 0 0
MHC
8.3
8.3
8.18 8.42 8.13 245,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.1
14.1
15 16.90 14.10 200 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.9
16.9
16.99 17.08 16.85 170,800 0 0 0
MKP
27.6
27.6
27.57 27.57 27.57 1,100 0 0 0
MKV
11.2
11.2
11.20 11.20 11.20 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
27.7
27.7
27.90 28 27.70 2,200 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.2
17.2
17.10 17.20 17 238,700 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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
MQN
16.0
16.0
15.21 16.03 16.03 100 0 0 0
MRF
29.7
29.7
29.70 29.70 29.70 0 0 0 0
MSB
12
12
12 12.04 11.77 10,469,100 0 0 0
MSH
39.9
39.9
40 40.60 39.65 83,800 0 0 0
MSN
68.8
68.8
68.90 69.70 68.20 3,375,900 0 0 0
MSR
14.9
14.9
14.50 15.20 14.50 307,500 0 0 0
MST
7
7
6.40 7 6.40 4,214,100 0 0 0
MTA
3.5
3.5
3.60 3.60 3.50 6,100 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MTG
8.5
8.5
9 9.50 8.50 14,600 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.8
4.8
4.90 4.90 4.80 2,700 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.1
14.1
14.06 14.06 14.06 0 0 0 0
MVB
18.6
18.6
18.89 18.89 18.61 700 0 0 0
MVC
12.6
12.6
12.50 12.60 12.40 7,500 0 0 0
MVN
19.5
19.5
19.90 19.90 19.50 1,141 0 0 0
MWG
46.4
46.4
46.58 46.58 45.64 7,870,400 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14
14
14.09 14.09 13.59 259,200 0 0 0
NAG
9.1
9.1
9.10 9.20 9 86,983 0 0 0
NAP
11.7
11.7
11.72 11.72 11.72 100 0 0 0
NAS
22.6
22.6
21.10 22.60 21.20 400 0 0 0
NAU
9.5
9.5
8.10 9.50 8 3,300 0 0 0
NAV
14.6
14.6
14.75 14.80 14.62 1,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.5
20.5
20.50 20.55 20.30 148,100 0 0 0
NBC
12.1
12.1
12.31 12.31 11.74 87,052 0 0 0
NBE
12.0
12.0
11.95 12.04 11.76 600 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBT
13.7
13.7
13.65 13.74 13.65 900 0 0 0
NBW
24.9
24.9
22.74 24.93 24.93 100 0 0 0
NCG
12.7
12.7
12.90 12.90 12.40 13,211 0 0 0
NCS
24.1
24.1
24 24.10 23.80 5,900 0 0 0
NCT
86.4
86.4
86.57 86.57 86.38 1,800 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 0 0 0 0
NDN
11.4
11.4
10.90 11.50 10.80 938,900 0 0 0
NDP
25.5
25.5
25.46 25.46 25.46 1,300 0 0 0
NDT
6.7
6.7
6.70 6.70 6.70 300 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.40 17,800 0 0 0
NED
5.3
5.3
5.30 5.30 5.20 82,000 0 0 0
NEM
33.5
33.5
33.50 33.50 33.50 301 0 0 0
NET
79.0
79.0
78.98 78.98 78.98 100 0 0 0
NFC
10.7
10.7
11.37 11.37 10.74 100 0 0 0
NHA
17.8
17.8
17.10 18.05 17.15 499,800 0 0 0
NHC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
NHH
18.6
18.6
18.25 18.88 18.30 532,100 0 0 0
NHT
11.7
11.7
11.50 11.70 11.50 4,100 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 500 0 0 0
NKG
24.3
24.3
24.45 24.55 24.25 6,169,100 0 0 0
NLG
38.5
38.5
38.31 38.86 38.31 1,907,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.5
17.5
17.41 17.61 17.36 70,300 0 0 0
NNT
34.1
34.1
34.08 34.08 34.08 0 0 0 0
NO1
10.2
10.2
10.40 10.40 9.96 278,800 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
5.2
5.2
5.30 5.40 5.10 1,294,156 0 0 0
NS2
7.9
7.9
7.94 7.94 7.44 200 0 0 0
NSC
73.1
73.1
73.10 73.30 72.22 6,100 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 13,900 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.2
7.2
7.25 7.25 7.15 17,600 0 0 0
NT2
25.9
25.9
25.88 26.08 25.74 1,199,400 0 0 0
NTC
209
209
209 209 209 6,400 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 50.67 0 0 0 0
NTL
15.0
15.0
15.08 15.18 14.94 614,300 0 0 0
NTP
39.3
39.3
39.32 39.59 38.96 78,300 0 0 0
NTT
5.9
5.9
6.50 6.50 5.90 700 0 0 0
NTW
16.5
16.5
16.53 16.53 16.53 1 0 0 0
NUE
8.3
8.3
8.33 8.61 8.24 2,460 0 0 0
NVB
11.1
11.1
11.20 11.30 11 196,974 0 0 0
NVL
17.6
17.6
17.55 17.65 17.30 36,292,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8
8
7.90 8 8 100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
13
13
12.50 13 12.40 23,900 0 0 0
OCB
13.0
13.0
13.13 13.13 12.88 3,645,900 0 0 0
OCH
7
7
6.90 7.10 6.90 21,100 0 0 0
ODE
44.3
44.3
44.50 44.60 44.20 21,200 0 0 0
OGC
7.6
7.6
7.41 7.63 7.41 847,100 0 0 0
OIL
10.1
10.1
10.16 10.16 9.96 1,072,500 0 0 0
ONE
5.7
5.7
5.70 5.70 5.70 400 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.8
21.8
21.64 21.78 21.64 1,800 0 0 0
ORS
14.5
14.5
14.33 14.64 14.38 2,320,700 0 0 0
PAC
30.5
30.5
30 30.45 29.60 104,400 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.4
22.4
22.82 22.96 22.38 1,863,600 0 0 0
PAP
17
17
17 17 17 1,000 0 0 0
PAS
4.1
4.1
4.10 4.10 3.90 154,000 0 0 0
PAT
90.5
90.5
90.27 90.57 89.77 34,122 0 0 0
PBC
7.4
7.4
7.30 7.40 7.30 20,210 0 0 0
PBP
11.7
11.7
11.70 11.80 11.70 8,100 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
28.8
28.8
28.90 29.10 28.45 7,599,800 0 0 0
PCE
17.3
17.3
17.49 17.68 17.30 42,200 0 0 0
PCF
4.6
4.6
4.60 4.60 4.60 400 0 0 0
PCG
6.9
6.9
6.50 6.90 6.50 4,400 0 0 0
PCH
9.1
9.1
9.09 9.09 9.09 200 0 0 0
PCM
13
13
13.80 13.80 12.80 3,600 0 0 0
PCT
7.4
7.4
7.60 7.60 7.40 4,900 0 0 0
PDB
8.5
8.5
8.67 8.67 8.48 3,600 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
PDN
107.9
107.9
112.80 112.80 107.89 2,000 0 0 0
PDR
26.7
26.7
26.52 27.06 26.34 8,314,900 0 0 0
PDV
9.2
9.2
9.15 9.15 9.07 16,700 0 0 0
PEG
4
4
4 4 4 700 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
36.6
36.6
36.58 36.58 36.58 0 0 0 0
PET
25.7
25.7
25.70 26 25.60 470,200 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 83,400 0 0 0
PGB
21.5
21.5
21.79 22 21.43 160,019 0 0 0
PGC
13.5
13.5
13.47 13.61 13.47 20,400 0 0 0
PGD
35.3
35.3
35.37 35.37 35.08 9,900 0 0 0
PGI
23.8
23.8
23.37 23.84 23.46 15,600 0 0 0
PGN
7.7
7.7
7.30 7.80 7.40 1,300 0 0 0
PGS
27.7
27.7
27.38 27.66 27.10 47,800 0 0 0
PGT
4
4
3.80 4 3.80 5,000 0 0 0
PGV
22.9
22.9
22.60 22.90 22.60 36,200 0 0 0
PHC
6.6
6.6
6.61 6.72 6.54 155,700 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
48.3
48.3
48.26 48.26 48.26 0 0 0 0
PHP
22.4
22.4
22.43 22.43 22.04 700 0 0 0
PHR
56
56
56.20 56.40 55.20 511,300 0 0 0
PHS
20.3
20.3
20.25 20.25 20.25 0 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
14.9
14.9
14.92 14.92 14.92 0 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 108 0 0 0
PIT
6.3
6.3
6.20 6.30 6.20 1,900 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
10.2
10.2
9.72 10.19 10.19 100 0 0 0
PLA
5.5
5.5
6.10 6.10 5.50 500 0 0 0
PLC
31.6
31.6
32.20 32.20 31.34 188,837 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.8
4.8
4.81 4.89 4.79 234,800 0 0 0
PLX
34.7
34.7
34.89 35.13 34.65 952,300 0 0 0
PMB
9.2
9.2
9.27 9.27 9.17 5,000 0 0 0
PMC
75.5
75.5
75.01 75.47 75.47 100 0 0 0
PMG
8.4
8.4
8.90 8.90 8.40 900 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
12.1
12.1
12.08 12.08 12.08 400 0 0 0
PMS
25.3
25.3
24.91 25.27 24.91 15,000 0 0 0
PMT
7.9
7.9
7.91 7.91 7.91 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PNC
9.2
9.2
9.84 9.84 9.16 8,500 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
88.2
88.2
88.17 89.27 87.68 742,400 0 0 0
PNP
21.8
21.8
21.77 21.77 21.77 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
12.5
12.5
12.50 12.50 12.50 1,800 0 0 0
POT
16.7
16.7
16.71 16.71 16.71 0 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 0 0 0 0
POW
11.9
11.9
12 12.25 11.85 7,675,800 0 0 0
PPC
13.8
13.8
13.80 13.95 13.80 314,800 0 0 0
PPE
11.4
11.4
10.80 11.40 9.80 1,700 0 0 0
PPH
25.0
25.0
25.12 25.12 24.93 26,200 0 0 0
PPP
13.9
13.9
13.91 13.91 13.91 0 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
PPY
8.4
8.4
8.55 8.55 8.36 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.9
25.9
25.90 26.18 25.90 1,300 0 0 0
PRE
17.7
17.7
17.86 17.86 17.67 300 0 0 0
PRO
5
5
5 5 5 300 0 0 0
PRT
10.9
10.9
10.70 11.10 10.70 7,100 0 0 0
PSB
6.3
6.3
6.50 6.50 6.30 100 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
PSD
13.3
13.3
13.66 13.66 13.28 41,000 0 0 0
PSE
10.5
10.5
10.40 10.50 10.40 5,600 0 0 0
PSH
7.8
7.8
7.80 7.90 7.75 759,300 0 0 0
PSI
8.6
8.6
8.50 8.70 8.40 108,200 0 0 0
PSL
11.6
11.6
11.61 11.61 11.61 0 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.5
7.5
7.90 7.90 7.50 3,300 0 0 0
PSW
7.4
7.4
7.44 7.44 7.35 5,100 0 0 0
PTB
53.9
53.9
54.24 54.24 53.64 50,600 0 0 0
PTC
5.8
5.8
5.75 5.88 5.75 37,100 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 0 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
34.4
34.4
34.90 34.90 34.40 14,600 0 0 0
PTL
4.0
4.0
4.10 4.16 4 119,100 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.4
8.4
8.40 8.50 8.40 6,500 0 0 0
PTT
7.7
7.7
7.70 7.70 7.70 100 0 0 0
PTV
4.3
4.3
4.20 4.40 4.30 8,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3 3.20 3 178,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21.4
21.4
21.50 21.90 21.20 140,600 0 0 0
PVC
14.6
14.6
14.80 14.90 14.60 725,500 0 0 0
PVD
28.7
28.7
28.75 29.10 28.60 3,268,200 0 0 0
PVG
8.2
8.2
8.30 8.30 8.21 5,600 0 0 0
PVI
42.9
42.9
42.90 42.90 42.62 29,200 0 0 0
PVM
13.8
13.8
13.80 13.80 13.80 540 0 0 0
PVO
5.3
5.3
5.30 5.30 5.20 7,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.3
37.3
37.50 38 33.80 5,284,200 0 0 0
PVT
24.7
24.7
25.09 25.27 24.64 3,571,400 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.7
3.7
3.70 3.70 3.70 4,200 0 0 0
PWS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PXI
2.8
2.8
2.70 2.80 2.70 55,900 0 0 0
PXL
11.2
11.2
11.10 11.20 11 413,500 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.4
4.4
4.40 4.40 4.30 161,100 0 0 0
PXT
3.9
3.9
3.90 4 3.80 63,400 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
8.8
8.8
8.80 8.84 8.71 421,700 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
35
35
35 35 35 100 0 0 0
QNC
7.3
7.3
7.40 7.40 7.30 500 0 0 0
QNP
34.7
34.7
36.27 36.27 34.24 24,100 0 0 0
QNS
45.1
45.1
45.01 45.10 44.63 730,400 0 0 0
QNT
8.5
8.5
8.60 8.60 8.50 301 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.5
6.5
6.50 6.50 6.50 0 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12.6
12.6
12.60 12.60 12.60 500 0 0 0
QTP
15.1
15.1
15.20 15.20 15 135,600 0 0 0
RAL
115.1
115.1
116.05 116.53 115.09 19,600 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
3.9
3.9
4.30 4.30 3.90 100 0 0 0
RCC
16.6
16.6
16.60 16.60 16.60 200 0 0 0
RCL
11.8
11.8
11.80 11.90 11.30 3,300 0 0 0
RDP
8.1
8.1
8.16 8.16 8.01 266,300 0 0 0
REE
50.3
50.3
50.66 50.75 50.06 625,500 0 0 0
RIC
4
4
4.10 4.10 4 1,600 0 0 0
RTB
19.9
19.9
19.80 20 19.80 1,100 0 0 0
S55
48.2
48.2
48.17 48.17 48.17 0 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.2
10.2
10.20 10.20 10.20 200 0 0 0
S99
9.5
9.5
9.52 9.71 8.86 851,100 0 0 0
SAB
56.7
56.7
56.00 57.65 56.10 1,642,700 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 800 0 0 0
SAF
51
51
50 51.50 51 1,100 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.61 6.63 6.55 441,900 0 0 0
SAP
23.2
23.2
27.20 27.20 23.20 300 0 0 0
SAS
25.2
25.2
25.15 25.63 25.25 1,600 0 0 0
SAV
13.2
13.2
13.44 13.44 12.76 91,700 0 0 0
SB1
6.2
6.2
6.50 6.50 6.22 100 0 0 0
SBA
26.8
26.8
26.77 26.86 26.77 11,500 0 0 0
SBB
15
15
15 15 15 78,100 0 0 0
SBD
6.9
6.9
7.90 8.80 6.90 200 0 0 0
SBG
16.0
16.0
15.95 16 15.85 110,600 0 0 0
SBH
58
58
58 58 58 1,308 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 105 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 0 0 0 0
SBR
7.7
7.7
7.73 7.73 7.73 100 0 0 0
SBS
7.5
7.5
7.40 7.60 7.30 3,995,700 0 0 0
SBT
13.6
13.6
13.70 13.75 13.50 1,906,500 0 0 0
SBV
10.6
10.6
10.55 10.60 10.30 9,800 0 0 0
SC5
19.4
19.4
18.96 19.40 19.40 100 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
66.1
66.1
66.40 66.60 66 53,700 0 0 0
SCI
12.7
12.7
12.80 12.80 12.50 48,100 0 0 0
SCJ
3.9
3.9
3.90 4 3.90 8,100 0 0 0
SCL
26.8
26.8
27 27.10 26.60 40,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.4
7.4
7.42 7.50 7.34 3,443,800 0 0 0
SCS
70.6
70.6
69.96 70.93 69.96 63,000 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 0 0 0 0
SD2
4.3
4.3
4.30 4.30 4.30 800 0 0 0
SD3
5.5
5.5
5.50 5.70 4.70 83,000 0 0 0
SD5
7.8
7.8
7.69 7.79 7.69 39,100 0 0 0
SD6
3.7
3.7
3.60 3.70 3.50 39,000 0 0 0
SD7
2.9
2.9
3.40 3.40 2.90 30,000 0 0 0
SD9
8.3
8.3
8.50 8.50 8.30 6,300 0 0 0
SDA
6.5
6.5
6.60 6.60 6.40 57,300 0 0 0
SDC
7.7
7.7
7.73 7.73 7.73 0 0 0 0
SDD
2
2
2 2 1.90 16,900 0 0 0
SDG
17.6
17.6
16.60 17.60 16.60 1,101 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
30.1
30.1
30.10 30.10 30.10 0 0 0 0
SDN
29.5
29.5
29.59 29.59 29.49 3,000 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
29.1
29.1
29.12 29.12 29.12 1 0 0 0
SEA
26.8
26.8
29 29 26.80 800 0 0 0
SEB
43.8
43.8
43.81 43.81 43.81 0 0 0 0
SED
17.9
17.9
17.71 17.90 17.90 600 0 0 0
SEP
31.7
31.7
31.71 31.71 31.71 0 0 0 0
SFC
21
21
20.65 21 21 100 0 0 0
SFG
11.0
11.0
10.66 11.33 10.66 61,300 0 0 0
SFI
30.2
30.2
30.13 30.18 30.04 6,000 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
12 12 11.91 9,213 0 0 0
SGC
59.0
59.0
65.33 65.33 58.98 100 0 0 0
SGD
12.9
12.9
15.50 15.50 12.90 210 0 0 0
SGH
23.7
23.7
26.29 26.29 23.71 2,000 0 0 0
SGI
15
15
15 15 15 1,000 0 0 0
SGN
68.5
68.5
68.11 68.89 68.11 19,500 0 0 0
SGP
19.4
19.4
19.30 19.50 19.20 78,600 0 0 0
SGR
20.3
20.3
20.15 20.25 20.15 26,800 0 0 0
SGT
12.3
12.3
12.40 12.50 12.10 10,200 0 0 0
SHA
4.7
4.7
4.73 4.73 4.70 700 0 0 0
SHB
11.4
11.4
11.49 11.59 11.30 23,238,900 0 0 0
SHE
8.9
8.9
8.90 8.90 8.60 1,000 0 0 0
SHI
14.8
14.8
13.90 14.80 13.85 681,700 0 0 0
SHN
7.3
7.3
7 7.60 7.10 900 0 0 0
SHP
31.8
31.8
31.34 31.82 31.34 2,100 0 0 0
SHS
18
18
17.90 18.30 16.60 23,388,500 0 0 0
SID
12.2
12.2
12.60 12.60 12.20 100 0 0 0
SIG
5.7
5.7
6.50 6.50 5.70 4,100 0 0 0
SIV
31.9
31.9
31.89 31.89 31.89 0 0 0 0
SJ1
11.1
11.1
11.35 11.35 11.06 500 0 0 0
SJD
15.3
15.3
15.25 15.40 15.20 233,000 0 0 0
SJE
20.9
20.9
21 21 20.70 50,200 0 0 0
SJG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SJM
5.6
5.6
5.60 5.60 5.60 300 0 0 0
SJS
69
69
69 69.70 68.70 29,200 0 0 0
SKG
13.5
13.5
13.37 13.46 13.32 227,900 0 0 0
SKH
28.8
28.8
28.90 28.90 28.80 4,000 0 0 0
SKN
8.1
8.1
7.66 8.14 8.14 1,200 0 0 0
SKV
46.3
46.3
45.74 48.54 46.30 200 0 0 0
SLS
149.2
149.2
149.10 149.30 149 14,349 0 0 0
SMA
9.0
9.0
8.95 8.95 8.95 100 0 0 0
SMB
33.5
33.5
33.49 33.49 32.76 31,700 0 0 0
SMC
10.6
10.6
10.65 10.65 10.45 233,100 0 0 0
SMN
11.9
11.9
13.08 13.08 11.89 20,400 0 0 0
SMT
5.9
5.9
5.80 5.90 5.30 11,600 0 0 0
SNZ
33
33
32.90 33 32.10 2,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.2
3.2
3.40 3.40 3.20 18,800 0 0 0
SPM
11.5
11.5
12 12 11.50 2,400 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 661,746 0 0 0
SRB
2.2
2.2
2.30 2.30 2.10 7,200 0 0 0
SRC
25.7
25.7
26.78 28.30 25.66 400 0 0 0
SRF
8.7
8.7
9.37 9.40 8.72 54,500 0 0 0
SRT
5.9
5.9
6 6 5.80 12,900 0 0 0
SSB
20.3
20.3
20.37 20.41 20.10 1,495,500 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
13.4
13.4
13.39 13.39 13.39 101 0 0 0
SSH
67.1
67.1
66.50 67.20 66.40 53,500 0 0 0
SSI
35.3
35.3
35.20 35.80 35.25 18,101,700 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
12.0
12.0
11.20 11.95 11.65 3,286,900 0 0 0
STB
30.7
30.7
30.70 31.05 30.55 16,158,900 0 0 0
STC
19.4
19.4
19.58 19.58 19.30 14,600 0 0 0
STG
49.3
49.3
47.60 49.30 47.40 500 0 0 0
STH
14.7
14.7
14.80 14.80 13.70 1,000 0 0 0
STK
28.2
28.2
28.35 28.70 28.10 28,900 0 0 0
STP
7.9
7.9
7.91 7.91 7.91 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.9
27.9
27.57 27.96 27.57 1,600 0 0 0
SVD
2.4
2.4
2.42 2.50 2.41 18,200 0 0 0
SVG
6
6
5.60 6 5.60 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
4.1
4.1
3.80 4.10 3.60 17,200 0 0 0
SVT
10.1
10.1
10.50 11.17 10.15 3,100 0 0 0
SWC
26.6
26.6
26 26.80 26 700 0 0 0
SZB
32.8
32.8
34.17 34.17 32.65 2,600 0 0 0
SZC
40.4
40.4
40.69 40.74 40.16 1,381,200 0 0 0
SZE
11.7
11.7
11.70 11.70 11.70 100 0 0 0
SZG
30.4
30.4
30.44 30.44 30.44 300 0 0 0
SZL
40.8
40.8
41.50 41.50 40.50 7,500 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 0 0 0 0
TA9
10.7
10.7
10.70 10.70 10.70 1,600 0 0 0
TAL
20.4
20.4
20.54 20.54 20.17 89,450 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
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.2
37.2
36.96 37.15 36.96 3,900 0 0 0
TBD
95
95
75.20 99.80 75.20 9,748 0 0 0
TBH
12.6
12.6
12.60 12.60 12.60 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
9.0
9.0
9.13 9.23 9.04 156,200 0 0 0
TCB
18.9
18.9
18.86 18.91 18.67 5,413,200 0 0 0
TCD
7.0
7.0
6.73 7.03 6.57 7,289,900 0 0 0
TCH
13.5
13.5
13.60 13.70 13.50 7,445,900 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
36.4
36.4
36.42 36.47 36.28 5,900 0 0 0
TCM
38.3
38.3
37.91 38.36 37.64 825,600 0 0 0
TCO
9.5
9.5
9.40 9.49 9.40 16,500 0 0 0
TCR
3.2
3.2
3.20 3.24 3.10 200 0 0 0
TCT
26.1
26.1
26.90 27 25.50 40,500 0 0 0
TCW
26.1
26.1
26.43 26.43 26.06 5,900 0 0 0
TDB
36.9
36.9
36.90 36.90 36.90 800 0 0 0
TDC
9.2
9.2
9.14 9.20 9.11 161,200 0 0 0
TDF
15.2
15.2
15.20 15.20 15.20 100 0 0 0
TDG
4.1
4.1
3.82 4.08 3.82 349,200 0 0 0
TDH
4.3
4.3
4.29 4.30 4.25 154,500 0 0 0
TDM
42.3
42.3
42.40 42.40 41.60 800 0 0 0
TDN
10.0
10.0
10.11 10.20 9.94 91,700 0 0 0
TDP
27.2
27.2
25.55 27.18 25.45 232,000 0 0 0
TDS
7.6
7.6
7.57 7.57 7.57 300 0 0 0
TDT
7.1
7.1
7.10 7.10 7 74,500 0 0 0
TED
37.5
37.5
37.55 37.55 37.55 200 0 0 0
TEG
9.4
9.4
9.28 9.39 9.25 8,600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.7
9.7
9.50 9.70 9.40 3,002 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 400 0 0 0
TH1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
THB
11.2
11.2
11 11.20 11.20 900 0 0 0
THD
35.1
35.1
35.40 35.40 35 8,631 0 0 0
THG
34.0
34.0
34.09 34.34 33.96 23,100 0 0 0
THM
10.9
10.9
11.82 11.82 10.91 800 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
8.7
8.7
8.67 8.67 8.67 0 0 0 0
THT
11.9
11.9
11.94 12.04 11.76 13,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.1
23.1
23.08 23.08 23.08 3,300 0 0 0
TIE
7.9
7.9
7.90 7.90 7.90 201 0 0 0
TIG
12.2
12.2
12.40 12.60 12.20 1,709,407 0 0 0
TIN
10.6
10.6
10.62 10.62 10.62 2,000 0 0 0
TIP
24.9
24.9
24.40 24.99 24.40 1,052,700 0 0 0
TIS
4.3
4.3
4.30 4.30 4.20 29,400 0 0 0
TJC
16.1
16.1
15.34 16.10 14.30 10,800 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
8.1
8.1
8.20 8.60 7.90 266,789 0 0 0
TKU
12.3
12.3
12.30 12.30 12.30 10,000 0 0 0
TL4
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLD
5.4
5.4
5.32 5.59 5.28 1,191,700 0 0 0
TLG
45.8
45.8
45.82 45.96 45.23 176,100 0 0 0
TLH
8.2
8.2
8.22 8.25 8.12 517,400 0 0 0
TLI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
15.1
15.1
15.14 15.14 15.14 0 0 0 0
TMB
55.8
55.8
56.63 57.12 55.47 37,307 0 0 0
TMC
8.5
8.5
8.71 8.71 8.52 300 0 0 0
TMP
74.5
74.5
74.50 75 74.50 2,400 0 0 0
TMS
48.5
48.5
48.31 48.51 47.03 6,900 0 0 0
TMT
15.4
15.4
14.85 15.40 14.85 1,600 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.4
9.4
9.11 9.40 8.24 900 0 0 0
TN1
11.9
11.9
12.06 12.06 11.89 400 0 0 0
TNA
6.4
6.4
5.94 6.35 6.35 463,300 0 0 0
TNB
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TNC
56.7
56.7
56.70 56.70 56.70 2,000 0 0 0
TNG
19.0
19.0
18.97 19.07 18.70 1,811,300 0 0 0
TNH
18.0
18.0
18.00 18.09 17.95 214,200 0 0 0
TNI
2.8
2.8
2.74 2.92 2.74 648,800 0 0 0
TNP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
TNT
4.8
4.8
4.61 4.82 4.51 901,500 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
41.0
41.0
41.29 41.58 40.80 30,001 0 0 0
TOT
16.0
16.0
15.38 15.99 15.38 300 0 0 0
TOW
15.8
15.8
15.75 15.75 15.75 0 0 0 0
TPB
18.2
18.2
18.29 18.34 18.15 9,312,600 0 0 0
TPC
6.0
6.0
5.90 5.97 5.70 200 0 0 0
TPH
10.7
10.7
10.67 10.67 10.67 0 0 0 0
TPP
10
10
10 10 10 700 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
77.6
77.6
78.04 78.04 77.65 2,100 0 0 0
TRC
37.9
37.9
37 37.85 35 2,600 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
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
50.8
50.8
47.59 52.34 49.97 94,700 0 0 0
TSC
3.7
3.7
3.66 3.69 3.62 809,900 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TTA
8.2
8.2
8.19 8.25 8.11 352,900 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
TTD
69.0
69.0
68.96 68.96 68.96 0 0 0 0
TTE
11.3
11.3
12.10 12.10 11.30 900 0 0 0
TTF
4.5
4.5
4.58 4.61 4.50 2,525,200 0 0 0
TTG
9
9
9.50 9.50 8.90 90,500 0 0 0
TTH
4.6
4.6
4.40 4.70 4.40 1,098,600 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TTN
8.1
8.1
7.97 8.06 7.97 26,500 0 0 0
TTP
50.9
50.9
50.91 50.91 50.91 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
36.9
36.9
35 36.90 34.60 400 0 0 0
TUG
15.0
15.0
14.98 14.98 14.98 0 0 0 0
TV1
22.4
22.4
22.90 22.90 22.41 1,600 0 0 0
TV2
40.7
40.7
40.50 41.30 40.30 525,700 0 0 0
TV3
11.4
11.4
11.30 11.50 11.40 4,400 0 0 0
TV4
13
13
12.90 13 13 13,700 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.6
7.6
7.57 7.77 7.57 641,800 0 0 0
TVC
8.3
8.3
8.30 8.40 8.20 545,000 0 0 0
TVD
13.3
13.3
13.39 13.39 13.11 113,100 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
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.4
6.4
6.40 6.40 6.20 122,165 0 0 0
TVS
19.6
19.6
19.64 19.91 19.55 38,700 0 0 0
TVT
15.5
15.5
15.63 15.63 15.49 5,800 0 0 0
TW3
12.8
12.8
12.79 12.79 12.79 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 101 0 0 0
TYA
9.8
9.8
9.76 9.76 9.76 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
9.8
9.8
9.80 9.80 9.60 4,000 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
37
37
37 37.40 36.50 2,700 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.3
7.3
7.60 7.60 7.30 5,300 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 0 0 0 0
USC
10.2
10.2
10.20 10.20 10.20 600 0 0 0
USD
17.5
17.5
17.64 17.64 17.54 2,000 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
6.9
6.9
7.10 7.10 6.80 19,000 0 0 0
VAB
8
8
8 8.10 7.90 1,184,036 0 0 0
VAV
36.0
36.0
36.03 36.03 36.03 0 0 0 0
VBB
10.5
10.5
10.50 10.50 10.40 11,001 0 0 0
VBC
18.0
18.0
18.09 18.09 17.54 17,700 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
15
15
15 15 15 100 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
10.8
10.8
10.70 11 10.70 555,426 0 0 0
VC3
25.9
25.9
25.80 26.25 25.54 738,100 0 0 0
VC6
12.3
12.3
12.35 12.44 11.81 10,000 0 0 0
VC7
12.3
12.3
12.40 12.50 12.20 598,900 0 0 0
VC9
5
5
5 5 4.90 32,500 0 0 0
VCA
9.1
9.1
9.01 9.10 9.01 2,300 0 0 0
VCB
91.3
91.3
90.20 91.40 89.40 1,404,300 0 0 0
VCC
10.9
10.9
11.51 11.61 10.93 2,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCG
22.6
22.6
22.81 22.99 22.63 8,030,900 0 0 0
VCI
34.3
34.3
34.31 35.03 34.23 6,306,700 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VCR
23.1
23.1
23.20 23.20 23.10 1,000 0 0 0
VCS
59.9
59.9
59.45 60.42 58.86 149,838 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
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
15.7
15.7
15.70 15.70 15.70 3 0 0 0
VDN
13.0
13.0
13.00 13.00 13.00 100 0 0 0
VDP
33.6
33.6
32.12 34.37 33.65 300 0 0 0
VDS
17.0
17.0
16.46 17.22 16.73 1,945,400 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VE3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.50 4.50 4.50 100 0 0 0
VE9
2.2
2.2
2.10 2.20 2.10 43,000 0 0 0
VEA
36.7
36.7
37 37 36.70 537,500 0 0 0
VEC
8.8
8.8
9.80 9.80 8.70 6,538 0 0 0
VEF
148.1
148.1
140.80 152 141.50 25,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.4
30.4
29.96 30.36 29.56 3,600 0 0 0
VFC
52.0
52.0
51.97 51.97 51.97 0 0 0 0
VFG
60.2
60.2
60.11 60.99 58.75 36,200 0 0 0
VFR
13.1
13.1
13.10 13.10 13.10 1,200 0 0 0
VGC
52.9
52.9
52.90 53.20 52.60 619,300 0 0 0
VGG
33.1
33.1
33.25 33.43 32.87 17,000 0 0 0
VGI
28.8
28.8
28 29.20 28 1,607,864 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.2
28.2
28.19 28.39 28.19 600 0 0 0
VGR
34.3
34.3
37.63 37.63 34.31 100 0 0 0
VGS
22.2
22.2
22.19 22.29 21.90 837,900 0 0 0
VGT
11.8
11.8
11.78 11.88 11.68 389,030 0 0 0
VGV
29
29
29.50 29.50 29 300 0 0 0
VHC
64.1
64.1
65 65 64.10 1,050,800 0 0 0
VHD
10.2
10.2
10.90 11.20 10.20 9,600 0 0 0
VHE
3
3
3 3.10 3 106,800 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.70 493,100 0 0 0
VHH
3.6
3.6
3.50 4 3.50 2,112 0 0 0
VHL
13.2
13.2
12.80 13.80 12.20 2,300 0 0 0
VHM
46.2
46.2
45.55 46.70 45.85 12,925,600 0 0 0
VIB
18.4
18.4
18.26 18.72 18.18 6,739,600 0 0 0
VIC
48.5
48.5
47 49.35 47.90 8,974,900 0 0 0
VID
5.0
5.0
5.02 5.02 5.02 700 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 1,100 0 0 0
VIG
7.7
7.7
7.60 7.80 7.60 554,300 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
20.2
20.2
20.54 20.54 16.78 300 0 0 0
VIP
10.5
10.5
10.55 10.55 10.41 199,800 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
15.5
15.5
15.90 15.90 15.50 2,000 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
15.4
15.4
15.02 15.69 15.10 49,421,900 0 0 0
VJC
104.3
104.3
105.20 105.20 104.30 648,500 0 0 0
VLA
19
19
19 19 19 0 0 0 0
VLB
35.5
35.5
35.65 35.94 35.26 43,700 0 0 0
VLC
16.1
16.1
16.10 16.20 16 178,400 0 0 0
VLG
4.9
4.9
4.70 4.90 4.70 3,700 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
7.5
7.5
7.73 7.73 7.55 100 0 0 0
VMD
17.4
17.4
17.30 17.75 17.20 9,200 0 0 0
VMG
3.2
3.2
3.30 3.30 3.10 4,900 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
VMT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNA
11.5
11.5
11.41 11.59 11.47 2,300 0 0 0
VNB
10
10
10.20 10.20 10 54,400 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 0 0 0 0
VND
19.5
19.5
19.50 19.92 19.54 22,420,200 0 0 0
VNE
6.5
6.5
6.45 6.50 6.40 213,300 0 0 0
VNF
8.0
8.0
7.99 8.08 7.71 6,500 0 0 0
VNG
9.3
9.3
9.28 9.28 8.93 8,100 0 0 0
VNH
2.4
2.4
2.40 2.40 2.30 85,600 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.4
13.4
13.40 13.40 13.22 20,100 0 0 0
VNM
70.6
70.6
70.98 71.48 70.39 4,385,700 0 0 0
VNP
11.5
11.5
11.30 11.50 11.30 7,100 0 0 0
VNR
22.9
22.9
22.97 22.97 22.78 14,800 0 0 0
VNS
11.7
11.7
11.64 11.69 11.64 10,700 0 0 0
VNT
37.4
37.4
37.40 37.40 37.40 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.7
5.7
5 5.70 5 900 0 0 0
VNZ
611
611
600 611 594 2,521 0 0 0
VOC
19.7
19.7
20.02 20.02 19.65 57,900 0 0 0
VOS
12.1
12.1
12.15 12.15 11.90 1,770,500 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 600 0 0 0
VPB
18.6
18.6
18.80 18.80 18.52 16,244,900 0 0 0
VPD
23.4
23.4
23.26 23.40 23.31 21,000 0 0 0
VPG
16.7
16.7
16.86 16.95 16.71 1,207,300 0 0 0
VPH
8.0
8.0
7.98 8.05 7.90 89,700 0 0 0
VPI
49.8
49.8
49.58 49.92 49.42 730,000 0 0 0
VPR
16.7
16.7
16.67 16.67 16.67 100 0 0 0
VPS
9.5
9.5
9.50 9.50 9.31 300 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
8.0
8.0
7.91 7.98 7.80 10,600 0 0 0
VRE
25.5
25.5
24.75 25.70 24.70 25,144,500 0 0 0
VRG
31.6
31.6
31.55 32.00 31.11 25,100 0 0 0
VSA
20.4
20.4
20.51 20.51 20.42 1,100 0 0 0
VSC
21.3
21.3
20.79 21.30 20.37 6,086,900 0 0 0
VSE
6.3
6.3
6.30 6.30 6.20 8,800 0 0 0
VSF
37.4
37.4
38 38 36 2,400 0 0 0
VSH
48.4
48.4
47.80 48.50 47.35 80,400 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VSM
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VSN
19.8
19.8
19.81 19.81 19.81 100 0 0 0
VTA
3.6
3.6
3.50 3.60 3.30 600 0 0 0
VTB
10.6
10.6
10.65 10.65 10.40 2,100 0 0 0
VTC
8.1
8.1
8.11 8.11 8.11 0 0 0 0
VTD
8.1
8.1
8.30 8.30 8.10 33,710 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 100 0 0 0
VTG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTH
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.7
3.7
3.40 3.70 3.40 800 0 0 0
VTK
41.3
41.3
40.83 41.32 40.83 30,180 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.7
9.7
9.77 9.87 9.63 373,200 0 0 0
VTP
67.8
67.8
67.90 68.50 67.20 726,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.7
22.7
22.60 22.80 22.30 59,085 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4 4.10 4 21,400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.23 7.14 269,100 0 0 0
VUA
20
20
19.80 20.10 19.40 7,000 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
10.1
10.1
10.08 10.08 10.08 200 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
179.1
179.1
179.09 179.09 179.09 0 0 0 0
WSB
47.2
47.2
47.75 47.75 47.09 11,000 0 0 0
WSS
6.1
6.1
6.10 6.20 6.10 15,900 0 0 0
WTC
13.2
13.2
13 13.20 13.20 600 0 0 0
X20
11.5
11.5
11.50 11.50 11.50 600 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
23.2
23.2
20.20 23.20 23.20 100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.3
7.3
7.30 7.30 7.30 21,782 0 0 0
XMD
7
7
7 7 7 1,900 0 0 0
XMP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XPH
4.8
4.8
4.80 4.80 4.80 0 0 0 0
YBM
8.2
8.2
8.48 8.59 8.21 8,500 0 0 0
YEG
10.4
10.4
10.25 10.40 10.15 1,255,900 0 0 0
^BB
252.4
252.4
253.89 255.82 251.52 1,112,370 0 0 0
^BDS
963.0
963.0
947.66 975.18 944.75 10,430,801 0 0 0
^BH
1,135.9
1,135.9
1,144.35 1,147.02 1,131.82 257,352 0 0 0
^BL
2,351.3
2,351.3
2,354.23 2,361.93 2,321.39 5,104,789 0 0 0
^CAOSU
265.7
265.7
267.73 272.63 262.40 857,298 0 0 0
^CBTS
1,800.3
1,800.3
1,816.86 1,821.83 1,793.82 939,584 0 0 0
^CK
1,447.7
1,447.7
1,439.19 1,475.08 1,430.59 13,469,590 0 0 0
^CNTT
4,296.3
4,296.3
4,323.93 4,332.14 4,279.81 1,576,739 0 0 0
^CSSK
1,958.9
1,958.9
1,940.50 1,970.45 1,932.31 145,547 0 0 0
^DAUKHI
654.2
654.2
659.99 663.91 648.13 2,244,878 0 0 0
^DNP
747.7
747.7
740.89 757.18 740.46 3,457,168 0 0 0
^DUOCPHAM
3,512.5
3,512.5
3,460.59 3,524.54 3,436.16 2,387,439 0 0 0
^DVLTAUGT
114.8
114.8
115.36 116.41 112.78 28,859 0 0 0
^DVTVHT
863.7
863.7
861.11 873.58 856.61 391,661 0 0 0
^GELEX
1,128.5
1,128.5
1,122.69 1,138.94 1,114.74 12,463,625 0 0 0
^GIAODUC
921
921
933.53 941.51 918.63 65,997 0 0 0
^HASTC
233.5
233.5
233.37 234.45 233.14 92,593,400 0 0 0
^HK
738.4
738.4
737.90 745.93 727.50 377,016 0 0 0
^KK
713.5
713.5
717.08 725.42 684.29 3,559,546 0 0 0
^LARGECAP
2,057.8
2,057.8
2,049.06 2,077.27 2,030.62 5,280,799 0 0 0
^LOUIS
409.0
409.0
411.40 417.83 408.41 212,443 0 0 0
^MIDCAP
817.0
817.0
819.15 827.03 804.88 7,288,759 0 0 0
^NANGLUONG
1,064.2
1,064.2
1,065.14 1,073.91 1,058.94 2,087,584 0 0 0
^NH
1,691.2
1,691.2
1,688.69 1,704.65 1,671.67 6,857,038 0 0 0
^NHUA
1,098.8
1,098.8
1,098.09 1,106.95 1,091.72 643,586 0 0 0
^PHANBON
2,921.3
2,921.3
2,891.69 2,935.87 2,862.24 3,678,968 0 0 0
^SMALLCAP
859.9
859.9
862.36 870.28 851.38 1,647,837 0 0 0
^SPCS
718.8
718.8
723.69 741.26 710.40 692,825 0 0 0
^SXHGD
651.2
651.2
650.87 657.59 643.17 745,811 0 0 0
^SXNHC
1,839.5
1,839.5
1,784.96 1,844.30 1,760.62 4,283,483 0 0 0
^SXPT
1,361.8
1,361.8
1,360.50 1,376.52 1,349.77 533,660 0 0 0
^SXTBMM
189.2
189.2
187.46 191.38 186.60 194,282 0 0 0
^TBD
1,161.1
1,161.1
1,157.26 1,170.76 1,145.81 12,405,701 0 0 0
^TCK
179.6
179.6
178.65 181.85 176.63 569,825 0 0 0
^THEP
2,740.9
2,740.9
2,743.77 2,756.77 2,725.98 19,273,061 0 0 0
^TI
909.0
909.0
912.64 920.10 902.76 1,521,295 0 0 0
^TPDU
1,957.6
1,957.6
1,959.28 1,983.42 1,944.47 3,238,096 0 0 0
^UPCOM
90.5
90.5
90.46 90.66 90.12 37,393,119 0 0 0
^VLXD
3,404.1
3,404.1
3,405.11 3,424.21 3,384.30 17,889,330 0 0 0
^VN30
1,241.7
1,241.7
1,241.55 1,243.81 1,235.86 245,238,300 0 0 0
^VNINDEX
1,230.1
1,230.1
1,227.75 1,230.47 1,222.66 843,737,899 0 0 0
^VTKB
633.8
633.8
634.66 639.37 627.79 935,307 0 0 0
^XD
988.9
988.9
982.39 999.20 973.60 3,379,701 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |