DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/02/2024

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 21/02/2024

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
54.84 54.84 54.84 1 0 0 0
AAA
11.3
11.3
10.95 11.40 10.85 9,799,900 0 0 0
AAH
17.4
17.4
17.50 17.50 17.30 560,800 0 0 0
AAM
9.2
9.2
9.15 9.16 9.16 100 0 0 0
AAS
8.6
8.6
8.60 8.70 8.40 897,978 0 0 0
AAT
5.3
5.3
5.23 5.28 5.22 136,800 0 0 0
AAV
3.9
3.9
3.90 4 3.90 302,293 0 0 0
ABB
8.4
8.4
8.40 8.50 8.30 1,458,861 0 0 0
ABC
12.9
12.9
13.80 13.80 12.46 1,200 0 0 0
ABI
24.7
24.7
24.75 24.94 24.46 99,600 0 0 0
ABR
11.4
11.4
11.37 11.37 11.29 500 0 0 0
ABS
6.0
6.0
6.02 6.02 5.97 344,800 0 0 0
ABW
10.3
10.3
10.30 10.50 10.20 355,597 0 0 0
ACB
23.3
23.3
23.14 23.44 23.02 10,251,900 0 0 0
ACC
12.1
12.1
12.10 12.30 12.05 13,000 0 0 0
ACE
34.1
34.1
33.77 34.15 33.31 6,900 0 0 0
ACL
12.3
12.3
12.30 12.30 12.10 9,400 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
83.5
83.5
82 83.50 80.80 461,000 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 19.90 19.25 700 0 0 0
ADS
12.0
12.0
12.00 12.00 11.91 168,600 0 0 0
AFX
9
9
8.80 9 8.70 74,400 0 0 0
AGG
19.6
19.6
19.84 19.84 19.56 168,800 0 0 0
AGP
25
25
24.82 25 24.73 6,000 0 0 0
AGR
17.4
17.4
17.50 17.50 17.20 877,700 0 0 0
AIC
14
14
15 15 14 4,400 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
3.9
3.9
3.90 3.90 3.80 21,610 0 0 0
AMC
16.2
16.2
16.21 17.61 16.21 5,700 0 0 0
AME
8.2
8.2
8.20 8.20 7.80 1,500 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 10.59 10.11 17,700 0 0 0
AMV
4.1
4.1
4 4.10 3.90 2,024,276 0 0 0
ANT
9.8
9.8
9.50 9.50 9.50 2 0 0 0
ANV
30.7
30.7
31.10 31.10 30.70 1,565,700 0 0 0
APF
47.4
47.4
46.75 47.39 46.99 19,100 0 0 0
APG
14.1
14.1
14.40 14.40 13.80 432,600 0 0 0
APH
8.8
8.8
8.67 8.82 8.56 875,700 0 0 0
API
5.4
5.4
5.40 5.50 5.30 182,356 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 1,300 0 0 0
APS
6.3
6.3
6.40 6.50 6.30 410,614 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASG
21.4
21.4
21.35 21.40 21 2,000 0 0 0
ASM
9.8
9.8
9.91 9.91 9.73 1,230,200 0 0 0
ASP
5
5
4.99 5.03 4.97 91,000 0 0 0
AST
56.6
56.6
57.06 57.06 56.37 92,000 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
56.90 56.90 48.40 5,027 0 0 0
BAB
12.7
12.7
12.70 12.80 12.60 2,900 0 0 0
BAF
17.8
17.8
17.79 17.82 17.47 2,833,200 0 0 0
BAL
6.5
6.5
6.50 6.50 6.50 103 0 0 0
BAX
41.4
41.4
41.38 41.48 41.38 600 0 0 0
BBC
49.2
49.2
49.49 49.49 49.20 100 0 0 0
BBM
8.7
8.7
9.14 9.14 8.66 100 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
10.8
10.8
11.40 11.40 10.50 931 0 0 0
BCA
19
19
16.40 19 16 460,221 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
10
10
10 10.10 9.80 254,251 0 0 0
BCE
6.1
6.1
6.07 6.07 6.01 19,700 0 0 0
BCF
27.0
27.0
26.98 26.98 26.98 0 0 0 0
BCG
7.7
7.7
7.74 7.85 7.69 6,032,600 0 0 0
BCM
65.8
65.8
63.80 66 63.50 1,599,400 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
6.0
6.0
6.12 6.12 5.83 2,595,047 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.7
11.7
11.71 11.71 11.71 0 0 0 0
BDG
28.3
28.3
28.32 28.41 28.32 1,800 0 0 0
BDT
13.2
13.2
13.20 13.20 13.10 33,200 0 0 0
BDW
20.1
20.1
20.55 20.55 20.08 200 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
25.3
25.3
25.43 25.81 24.90 436,800 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
25.3
25.3
25.70 26 25.30 5,600 0 0 0
BHN
37.5
37.5
37.52 37.52 37.47 1,700 0 0 0
BHP
6.7
6.7
6.62 6.71 6.52 1,800 0 0 0
BIC
27.2
27.2
27.28 27.66 27.09 110,200 0 0 0
BID
49.8
49.8
49.40 49.80 48.90 1,850,900 0 0 0
BIG
8.4
8.4
8.40 8.40 8.20 123,100 0 0 0
BKC
7.9
7.9
7.20 7.90 7.90 400 0 0 0
BKG
4.2
4.2
4.19 4.21 4.14 62,200 0 0 0
BLI
10.9
10.9
11 11 10.90 55,500 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.0
33.0
32.98 32.98 32.98 100 0 0 0
BMC
18.3
18.3
18.46 18.46 17.94 33,300 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.3
9.3
8.60 9.30 8.50 61,900 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 0 0 0 0
BMI
22.6
22.6
22.27 22.66 22.07 395,300 0 0 0
BMJ
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
99.7
99.7
98.67 100.10 98.67 141,600 0 0 0
BMS
9.5
9.5
9.55 9.64 9.55 67,300 0 0 0
BMV
9.7
9.7
9.70 9.70 9.70 2,300 0 0 0
BNA
12.2
12.2
12.20 12.30 12.10 54,287 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3 3 2.80 475,800 0 0 0
BPC
8.8
8.8
8.82 8.82 8.82 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 300 0 0 0
BRC
12.7
12.7
12.76 12.76 12.30 10,600 0 0 0
BRR
18.1
18.1
18.11 18.11 18.11 0 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
18.9
18.9
18.90 18.90 18.80 6,000 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 11.80 700 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BSI
48.8
48.8
49.18 49.27 48.18 816,600 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 0 0 0 0
BSQ
17.5
17.5
17.54 17.54 17.35 3,900 0 0 0
BSR
19.6
19.6
19.80 19.80 19.40 6,044,434 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 21.12 200 0 0 0
BTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 31,200 0 0 0
BTP
15.1
15.1
15.06 15.10 14.97 40,500 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 16,200 0 0 0
BTT
30.0
30.0
30.02 30.02 30.02 600 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 10.09 9.91 355,871 0 0 0
BVG
2.2
2.2
2.20 2.30 2.20 7,200 0 0 0
BVH
42.5
42.5
42.75 42.80 42.25 464,100 0 0 0
BVL
12.5
12.5
14.63 14.63 12.50 18,300 0 0 0
BVN
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BVS
26.7
26.7
26.70 26.90 26.30 254,300 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.6
38.6
38.11 38.60 37.72 186,400 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 18.15 17.85 4,300 0 0 0
C47
7.0
7.0
6.99 6.99 6.93 63,600 0 0 0
C4G
11.8
11.8
11.90 11.90 11.70 562,114 0 0 0
C69
7.7
7.7
7 7.70 6.90 1,551,485 0 0 0
C92
3
3
2.90 3 2.80 11,600 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 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 1,400 0 0 0
CAN
51.7
51.7
51.66 51.66 51.66 0 0 0 0
CAP
52.4
52.4
52.10 52.54 52.10 20,700 0 0 0
CAR
22.3
22.3
22.20 22.30 22.20 4,100 0 0 0
CAT
15.9
15.9
15.87 16.91 15.68 15,000 0 0 0
CAV
66.3
66.3
66.38 67.23 66.29 2,000 0 0 0
CBI
7
7
6.80 7 7 1,200 0 0 0
CBS
31.6
31.6
31.90 32 31.60 9,600 0 0 0
CC1
15.7
15.7
15.50 15.80 15.60 18,400 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
CCL
8.9
8.9
8.79 9.30 8.78 1,004,300 0 0 0
CCM
29.2
29.2
29.07 29.16 29.07 400 0 0 0
CCP
13.8
13.8
18.40 18.40 13.80 800 0 0 0
CCR
10.6
10.6
10.63 10.63 10.53 1,600 0 0 0
CCT
9.5
9.5
9 9.50 9 400 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.3
20.3
20.30 20.35 20 772,300 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
27.3
27.3
26.82 27.30 27.01 1,200 0 0 0
CDP
10.3
10.3
10.35 10.35 10.35 400 0 0 0
CDR
6
6
6 6 5.60 2,100 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 5.30 228,500 0 0 0
CEO
20.8
20.8
20.86 21.05 20.67 6,221,578 0 0 0
CET
5.6
5.6
5.10 5.60 5.30 5,700 0 0 0
CFV
22
22
22 22 22 214 0 0 0
CGV
3
3
3 3 3 200 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
26.2
26.2
25.69 26.35 25.69 34,100 0 0 0
CHS
9.4
9.4
9.39 9.39 9.39 400 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.4
11.4
11.20 11.40 10.90 20,301 0 0 0
CID
9.9
9.9
7.61 9.99 7.61 1,000 0 0 0
CIG
6.2
6.2
6.20 6.20 6.13 75,600 0 0 0
CII
18.3
18.3
18.31 18.40 18.02 11,090,400 0 0 0
CIP
3
3
2.70 3.10 2.90 1,400 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25.6
25.6
25.80 25.80 25.60 1,300 0 0 0
CKG
20.9
20.9
20.90 21.20 20.90 46,100 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
37.1
37.1
36.77 37.15 36.77 2,200 0 0 0
CLH
25.0
25.0
24.99 24.99 24.62 2,700 0 0 0
CLL
38.2
38.2
38.53 39.47 38.25 1,600 0 0 0
CLM
65.4
65.4
64.46 65.42 64.46 1,000 0 0 0
CLX
14.0
14.0
14.14 14.14 14.04 26,601 0 0 0
CMC
6
6
6 6 6 500 0 0 0
CMD
17.3
17.3
17.31 17.31 17.31 500 0 0 0
CMF
204.5
204.5
204.46 204.46 204.46 0 0 0 0
CMG
40.2
40.2
40.50 40.50 40 88,700 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 1 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
16.2
16.2
16.50 16.70 16 139,100 0 0 0
CMT
21.5
21.5
21.28 21.47 21.47 1,000 0 0 0
CMV
8.9
8.9
8.92 8.92 8.92 200 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.8
8.8
8.78 8.82 8.72 311,800 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 29.80 29.50 3,100 0 0 0
CNG
29.5
29.5
29.80 29.80 29.25 199,200 0 0 0
CNT
15.8
15.8
15.81 15.81 15.73 7,601 0 0 0
COM
34.0
34.0
32.01 33.97 32.06 1,200 0 0 0
CPA
6
6
6 6 6 11 0 0 0
CPC
15.0
15.0
14.97 14.97 14.97 0 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
9.4
9.4
9.28 9.38 9.28 200 0 0 0
CRC
7.5
7.5
7.44 7.55 7.35 138,200 0 0 0
CRE
8.9
8.9
8.98 8.98 8.70 551,200 0 0 0
CSC
23.8
23.8
24.17 24.17 23.75 55,833 0 0 0
CSI
29
29
29.40 29.50 28.60 22,000 0 0 0
CSM
12.4
12.4
12.40 12.40 12.25 13,800 0 0 0
CST
19.5
19.5
19.67 19.77 19.31 133,677 0 0 0
CSV
23.0
23.0
21.52 23.01 21.64 2,628,800 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
68.7
68.7
69 69.40 68.10 1,626,700 0 0 0
CTF
30.3
30.3
30.50 30.50 30 163,800 0 0 0
CTG
35.6
35.6
35.20 36.20 35.05 10,391,600 0 0 0
CTI
16.6
16.6
16.80 16.85 16.50 403,900 0 0 0
CTP
3.7
3.7
3.90 4 3.70 186,900 0 0 0
CTR
96
96
97 97 95.30 247,100 0 0 0
CTS
31
31
31.15 31.15 30.70 1,164,400 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 15.57 200 0 0 0
CVN
3.5
3.5
3.30 3.60 3.30 1,146,268 0 0 0
CVT
33
33
33 33 33 0 0 0 0
CX8
8.8
8.8
9 9 8.80 900 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.9
12.9
12.80 12.90 12.90 400 0 0 0
D17
53.5
53.5
46.02 53.52 46.02 241 0 0 0
D2D
35
35
35 35 34.50 62,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.4
18.4
18.50 18.50 16.75 500 0 0 0
DAE
12.8
12.8
12.89 12.89 12.80 3,800 0 0 0
DAG
3.2
3.2
3.16 3.23 3.16 516,200 0 0 0
DAH
4.4
4.4
4.27 4.50 4.26 285,500 0 0 0
DAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
DAT
8.8
8.8
8.72 8.77 8.64 3,900 0 0 0
DBC
25.6
25.6
25.55 25.98 25.12 9,116,900 0 0 0
DBD
43.2
43.2
43.12 43.20 42.80 26,600 0 0 0
DBM
24.6
24.6
24.63 24.63 24.63 0 0 0 0
DBT
11.1
11.1
10.96 11.10 10.92 24,100 0 0 0
DC1
6.5
6.5
6.80 6.80 6.50 13,900 0 0 0
DC2
4.6
4.6
4.60 4.90 4.60 15,400 0 0 0
DC4
10.3
10.3
10.36 10.55 10.23 254,600 0 0 0
DCF
51.5
51.5
51.50 51.50 51.50 0 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
24.7
24.7
24.50 24.70 24.40 29,900 0 0 0
DCM
32.8
32.8
32.50 32.98 32.27 5,980,300 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
5.5
5.5
5.30 5.50 5.30 692,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 401 0 0 0
DDV
10.7
10.7
10.58 10.68 10.48 1,039,800 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.3
9.3
8.30 9.30 8.30 9,200 0 0 0
DGC
101.7
101.7
98.70 103 99.70 5,469,800 0 0 0
DGT
5.6
5.6
5.60 5.60 5.40 247,201 0 0 0
DGW
43.2
43.2
42.87 43.56 42.72 1,578,100 0 0 0
DHA
49.0
49.0
48.69 48.97 48.40 101,000 0 0 0
DHC
40.6
40.6
40.65 40.85 40.31 278,400 0 0 0
DHD
18.5
18.5
18.46 18.46 18.46 0 0 0 0
DHG
103.1
103.1
103.44 104.66 102.60 12,800 0 0 0
DHM
7.8
7.8
7.70 7.80 7.56 110,400 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 0 0 0 0
DHT
27.4
27.4
26.60 27.40 26.20 354,900 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 6,700 0 0 0
DIG
27.2
27.2
27.50 27.65 27.05 20,435,400 0 0 0
DIH
20.8
20.8
20.96 20.96 20.78 700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.7
4.7
4.70 4.70 4.50 300,128 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.31 2.33 2.28 1,433,700 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
19.8
19.8
19.80 19.80 19.80 100 0 0 0
DMC
55.9
55.9
55.54 55.93 55.54 300 0 0 0
DMN
4.9
4.9
5.20 5.60 4.90 12,600 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 1 0 0 0
DNC
34.6
34.6
34.59 34.59 34.59 0 0 0 0
DND
16.9
16.9
16.90 16.90 16.90 100 0 0 0
DNH
51.6
51.6
51.57 51.57 51.57 0 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 20.80 400 0 0 0
DNT
32.6
32.6
32.63 32.63 32.63 0 0 0 0
DNW
28.8
28.8
26.10 28.81 26.10 10,800 0 0 0
DOC
8.6
8.6
8.62 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
36.08 36.94 35.98 8,100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.5
70.5
68.73 70.46 68.54 3,900 0 0 0
DPG
41.5
41.5
41.28 42.17 41.09 994,800 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
33.2
33.2
32.93 33.50 32.84 3,142,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.9
34.9
34.65 34.95 34.30 345,600 0 0 0
DQC
15.9
15.9
15.70 16 15.40 74,300 0 0 0
DRC
32.3
32.3
30.97 32.44 30.48 2,474,900 0 0 0
DRG
6.4
6.4
6.60 6.60 6.40 28,227 0 0 0
DRH
4.9
4.9
4.92 4.95 4.83 881,600 0 0 0
DRI
8.3
8.3
8.28 8.28 8.08 508,200 0 0 0
DRL
65.1
65.1
62.75 65.11 62.37 6,900 0 0 0
DS3
4.9
4.9
4.90 5 4.80 15,403 0 0 0
DSC
21.1
21.1
21.20 21.40 20.90 80,400 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6
6
6 6 6 100 0 0 0
DSN
53.2
53.2
53.18 53.18 52.89 12,200 0 0 0
DSP
11.8
11.8
11.50 11.80 11.80 1,000 0 0 0
DST
4.2
4.2
4 4.20 4 265,467 0 0 0
DTA
5.2
5.2
5.32 5.32 5.10 30,600 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.2
4.2
4.10 4.20 4 700 0 0 0
DTD
25.6
25.6
25.04 25.91 24.87 1,706,800 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
3.4
3.4
3.30 3.40 3.20 87,200 0 0 0
DTK
10.7
10.7
10.66 10.66 10.66 200 0 0 0
DTL
14.2
14.2
14.20 14.35 14.20 1,800 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
DVC
11.2
11.2
12.90 12.90 11.20 400 0 0 0
DVG
3.5
3.5
3.20 3.50 3.20 1,260,958 0 0 0
DVM
10
10
9.92 10.08 9.75 710,869 0 0 0
DVN
18.1
18.1
18.11 18.40 18.01 26,200 0 0 0
DVP
64.2
64.2
64.23 64.23 63.85 14,200 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
10.1
10.1
10.30 10.30 10.10 200 0 0 0
DWS
13
13
13 13 13 3,200 0 0 0
DXG
18.8
18.8
18.95 19.05 18.70 7,741,200 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
14.2
14.2
14.08 14.37 13.99 647,000 0 0 0
DXS
7.1
7.1
7.11 7.16 7.05 1,031,300 0 0 0
DXV
3.8
3.8
3.76 3.76 3.69 2,100 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 600 0 0 0
E29
4.5
4.5
4.10 4.60 4.50 2,100 0 0 0
EBS
10.7
10.7
10.75 10.75 10.66 6,900 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.8
18.8
18.65 18.95 18.60 15,012,100 0 0 0
EIC
22.4
22.4
22.49 22.68 22.40 5,300 0 0 0
EID
21.1
21.1
21.04 21.32 20.94 19,400 0 0 0
EIN
3.6
3.6
3.50 3.60 3.40 7,900 0 0 0
ELC
21.5
21.5
21.15 21.95 21.20 563,900 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
23.2
23.2
22.16 24.87 22.16 5,005 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
13.8
13.8
13.89 13.94 13.65 83,600 0 0 0
EVF
17.1
17.1
17.40 17.60 16.70 10,214,700 0 0 0
EVG
5.3
5.3
5.34 5.34 5.23 873,300 0 0 0
EVS
8
8
8.10 8.10 8 109,900 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
4.47 4.53 4.47 63,700 0 0 0
FCN
14.5
14.5
14.55 14.60 14.30 1,859,800 0 0 0
FDC
13.3
13.3
12.55 13.40 13.30 13,300 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 0 0 0 0
FIC
12.9
12.9
12.48 12.86 12.67 4,900 0 0 0
FID
2.5
2.5
2.30 2.50 2.30 868,300 0 0 0
FIR
10.5
10.5
10 10.60 9.75 3,624,000 0 0 0
FIT
4.8
4.8
4.76 4.81 4.72 1,801,400 0 0 0
FMC
44.7
44.7
44.99 45.18 44.55 35,300 0 0 0
FOC
76.4
76.4
75.43 76.60 75.72 6,000 0 0 0
FOX
59.9
59.9
59.40 59.98 58.72 139,109 0 0 0
FPT
91.5
91.5
90.08 92.32 89.39 3,137,500 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
FRT
126.8
126.8
122.60 129 122.10 462,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.5
36.5
36.44 36.53 36.44 2,100 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
36.6
36.6
36.19 36.97 35.84 1,421,500 0 0 0
G36
8.2
8.2
7.80 8.20 7.70 979,956 0 0 0
GAS
70.7
70.7
71.53 71.53 70.53 1,111,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.4
15.4
15 15.40 15 500 0 0 0
GDA
25.2
25.2
25.10 25.30 25.10 74,200 0 0 0
GDT
24.3
24.3
24.45 24.45 24.25 12,200 0 0 0
GDW
25.0
25.0
25.01 25.01 25.01 0 0 0 0
GEE
27.6
27.6
27.66 27.66 27.56 600 0 0 0
GEG
12.9
12.9
13.05 13.05 12.86 316,700 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22.4
22.4
22.50 22.65 22.30 12,998,200 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.9
27.9
27.60 28 27.60 20,100 0 0 0
GIC
14.3
14.3
14.09 14.28 13.91 30,300 0 0 0
GIL
31.5
31.5
31.35 31.75 30.90 831,300 0 0 0
GKM
31
31
31 31.60 30.50 736,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 1,000 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
8.90 8.90 8.60 13,600 0 0 0
GMD
69.8
69.8
70.11 70.11 69.04 960,100 0 0 0
GMH
9.1
9.1
8.81 9.06 8.81 1,000 0 0 0
GMX
18.1
18.1
18.05 18.05 17.96 1,500 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 200 0 0 0
GPC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GSM
18.0
18.0
16.87 17.97 16.87 600 0 0 0
GSP
10.9
10.9
10.91 10.95 10.82 100,800 0 0 0
GTA
13.0
13.0
13.02 13.02 12.97 300 0 0 0
GTS
11.6
11.6
11.63 11.63 11.63 700 0 0 0
GVR
28.2
28.2
28.20 28.50 27.70 3,976,300 0 0 0
HAC
10.1
10.1
9.50 10.60 9.30 44,384 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
20
20
23 23 18.70 20,500 0 0 0
HAG
12.8
12.8
12.60 12.95 12.55 9,160,700 0 0 0
HAH
35.9
35.9
35.96 36.70 35.57 2,841,400 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10
10
10.20 10.20 10 6,200 0 0 0
HAP
4.9
4.9
4.83 4.89 4.79 341,300 0 0 0
HAR
4.4
4.4
4.29 4.35 4.26 546,000 0 0 0
HAS
7.4
7.4
7.45 7.45 7.45 0 0 0 0
HAT
45.5
45.5
45 45.50 45 3,000 0 0 0
HAX
12.7
12.7
12.42 12.81 12.42 518,300 0 0 0
HBC
8.9
8.9
9.03 9.18 8.86 2,185,000 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
6.75 6.75 6.58 41,700 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 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.5
10.5
10.30 10.50 10.50 3,000 0 0 0
HCD
10.4
10.4
10.30 10.35 10.05 809,600 0 0 0
HCI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HCM
26.3
26.3
26.30 26.39 26.00 6,725,800 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28.3
28.3
28 28.30 28 10,400 0 0 0
HD6
18.4
18.4
17.90 18.40 17.90 91,227 0 0 0
HD8
7.5
7.5
7.58 7.67 7.50 1,200 0 0 0
HDA
4.7
4.7
4.70 4.70 4.70 8,200 0 0 0
HDB
22.6
22.6
22.67 22.81 22.28 6,161,800 0 0 0
HDC
25.7
25.7
25.86 26.15 25.66 1,804,600 0 0 0
HDG
24.1
24.1
23.95 24.17 23.77 1,961,600 0 0 0
HDM
26.5
26.5
26.64 26.64 26.54 13,000 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
HEJ
11
11
11 11 11 100 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
9.2
9.2
10.63 10.63 9.24 300 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 2,000 0 0 0
HGM
50.6
50.6
51.55 51.55 47.80 16,300 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 2 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
10.6
10.6
10.65 10.70 10.45 311,400 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.29 4.31 4.24 1,738,700 0 0 0
HHV
14.9
14.9
15 15.05 14.86 6,223,900 0 0 0
HID
3.1
3.1
3.10 3.10 3.01 37,300 0 0 0
HIG
8.3
8.3
9 9 8.30 200 0 0 0
HII
6.4
6.4
6.27 6.45 6.25 431,500 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 3,800 0 0 0
HJS
31.4
31.4
31.51 31.51 31.32 5,300 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.5
4.5
4.60 4.60 4.20 2,100 0 0 0
HLB
289.2
289.2
289.24 289.24 289.24 0 0 0 0
HLC
11.7
11.7
11.76 11.76 11.67 500 0 0 0
HLD
27.4
27.4
27.40 27.40 27 38,900 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
11.6
11.6
11.45 11.59 11.22 20,300 0 0 0
HMG
10.1
10.1
10.13 10.13 10.13 0 0 0 0
HMH
14.9
14.9
14.90 14.90 14.90 200 0 0 0
HMR
8.7
8.7
8.70 8.90 8.70 15,915 0 0 0
HMS
40.3
40.3
40 40.60 39.90 26,600 0 0 0
HNB
16.0
16.0
16.05 16.05 16.05 100 0 0 0
HND
13.8
13.8
13.80 13.90 13.80 3,900 0 0 0
HNF
20
20
20.30 20.30 17.60 12,800 0 0 0
HNG
4.1
4.1
4.07 4.08 4.03 3,359,300 0 0 0
HNI
21.1
21.1
21.13 21.13 21.13 45 0 0 0
HNM
9.6
9.6
9.50 9.70 9.50 53,500 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
4.80 4.80 4.60 23,400 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.1
24.1
23.88 24.07 23.88 500 0 0 0
HPG
26.2
26.2
26.55 26.55 26.09 31,579,600 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
60.2
60.2
58.52 60.18 58.33 68,200 0 0 0
HPT
14.6
14.6
14 14.60 14.50 1,300 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HQC
4.2
4.2
4.20 4.27 4.17 6,405,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
54
54
52.20 54.90 54 600 0 0 0
HRT
6.6
6.6
6.70 6.80 6.60 12,900 0 0 0
HSG
22.1
22.1
22.46 22.51 22.02 14,276,400 0 0 0
HSL
5.7
5.7
5.82 5.82 5.68 258,100 0 0 0
HSM
7.2
7.2
8.70 8.70 7.20 17,800 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 500 0 0 0
HSV
8.2
8.2
8.50 8.50 8 195,190 0 0 0
HT1
13.5
13.5
13.60 13.60 13.40 437,800 0 0 0
HTC
18.3
18.3
18.32 18.32 18.32 0 0 0 0
HTE
4
4
4 4 4 3,900 0 0 0
HTG
30.8
30.8
30.38 30.75 30.38 3,100 0 0 0
HTI
15.3
15.3
15.26 15.35 15.17 2,900 0 0 0
HTL
13.4
13.4
14.35 14.35 13.34 50,500 0 0 0
HTM
12.2
12.2
12.20 12.20 12.20 900 0 0 0
HTN
15.5
15.5
15.35 15.70 15.20 908,900 0 0 0
HTP
12.5
12.5
12.50 12.60 12.40 47,622 0 0 0
HU1
6.0
6.0
6.01 6.01 5.73 5,100 0 0 0
HU4
11.8
11.8
11.70 11.80 11.60 14,400 0 0 0
HU6
5.6
5.6
6.30 6.30 5.60 900 0 0 0
HUB
16.8
16.8
16.70 17.04 16.65 31,600 0 0 0
HUG
35.6
35.6
32.41 35.57 32.41 200 0 0 0
HUT
19.2
19.2
19.40 19.50 18.80 2,867,751 0 0 0
HVA
7.8
7.8
7.50 8.10 7.10 57,200 0 0 0
HVH
5.1
5.1
5.09 5.12 5.06 102,800 0 0 0
HVN
12.7
12.7
12.75 12.85 12.65 782,600 0 0 0
HVT
66.8
66.8
60.78 66.83 60.49 7,800 0 0 0
HVX
2.9
2.9
2.93 2.99 2.93 9,100 0 0 0
HWS
13.4
13.4
13.20 13.39 13.10 29,700 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
26.5
26.5
27 27 26.50 400 0 0 0
ICF
2.3
2.3
2.40 2.40 2.30 22,900 0 0 0
ICG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.6
41.6
41.70 41.80 41.60 3,400 0 0 0
ICT
11.2
11.2
11.24 11.24 11.24 11,000 0 0 0
IDC
54.8
54.8
54.05 54.83 54.05 2,104,547 0 0 0
IDI
9.6
9.6
9.75 9.75 9.58 1,980,700 0 0 0
IDJ
6.3
6.3
6.20 6.30 6.10 959,513 0 0 0
IDP
259
259
259 259 259 0 0 0 0
IDV
35.7
35.7
34.59 35.70 34.68 52,500 0 0 0
IFS
27.8
27.8
27.78 27.78 27.78 0 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.8
13.8
13.32 13.77 13.28 4,815,600 0 0 0
ILA
5.1
5.1
5.30 5.30 5 202,473 0 0 0
ILB
28.6
28.6
28.74 28.74 28.55 47,500 0 0 0
ILS
10.8
10.8
12.50 12.50 10.80 2,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.1
29.1
29.50 29.86 29.14 44,800 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
46.5
46.5
46.25 46.53 46.15 20,702 0 0 0
IPA
16.2
16.2
16.40 16.40 16 342,610 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.6
22.6
22.18 22.56 22.18 26,200 0 0 0
IST
32.9
32.9
28.87 32.91 28.87 200 0 0 0
ITA
6.5
6.5
6.48 6.57 6.41 3,706,100 0 0 0
ITC
11.3
11.3
11.30 11.40 11.20 340,300 0 0 0
ITD
9.5
9.5
9.59 9.67 9.41 10,300 0 0 0
ITQ
2.9
2.9
3 3 2.80 92,900 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 2,000 0 0 0
IVS
10.4
10.4
10.50 10.50 10.30 55,500 0 0 0
JVC
3.7
3.7
3.74 3.74 3.65 531,900 0 0 0
KBC
31.8
31.8
31.95 32.40 31.60 6,849,400 0 0 0
KCB
7.1
7.1
7.48 7.48 7.11 9,400 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 58.20 57.83 841,400 0 0 0
KDH
32.8
32.8
31.70 33.50 31.70 6,967,200 0 0 0
KDM
18.1
18.1
18.13 18.13 17.66 34,200 0 0 0
KGM
6.8
6.8
6.85 6.94 6.85 42,500 0 0 0
KHD
7.6
7.6
7.60 7.60 7.60 100 0 0 0
KHG
6.3
6.3
6.29 6.33 6.19 4,816,900 0 0 0
KHP
9.1
9.1
9.16 9.16 9.02 15,900 0 0 0
KHS
9.9
9.9
10.20 10.20 9.20 5,400 0 0 0
KHW
23.8
23.8
23.76 23.76 23.76 0 0 0 0
KKC
6.2
6.2
6.30 6.30 6.20 100 0 0 0
KLB
12.2
12.2
12.20 12.30 12.20 15,600 0 0 0
KMR
3.6
3.6
3.54 3.56 3.52 119,000 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.6
39.6
39.80 40 39.50 430,900 0 0 0
KPF
4.8
4.8
4.83 4.85 4.78 185,200 0 0 0
KSB
26.0
26.0
25.80 26.15 25.60 1,430,600 0 0 0
KSD
3.8
3.8
3.90 3.90 3.70 3,100 0 0 0
KSF
40.4
40.4
40.30 40.60 40.30 26,200 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
4
4
4 4.20 3.70 158,900 0 0 0
KST
11.5
11.5
10.95 11.52 11.52 200 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
24.1
24.1
24.08 24.08 24.08 0 0 0 0
KTS
42
42
44.70 44.70 41.60 4,600 0 0 0
KTT
4.3
4.3
4.10 4.30 4.10 1,400 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.3
20.3
21.88 21.88 20.35 1,900 0 0 0
L14
41.9
41.9
42.18 42.37 41.69 172,900 0 0 0
L18
40.3
40.3
40.91 40.91 39.74 55,801 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.40 3.40 3.10 19,100 0 0 0
L63
5.1
5.1
5.10 5.10 5.10 0 0 0 0
LAF
13.0
13.0
12.76 13.22 12.67 27,500 0 0 0
LAI
24.5
24.5
23.75 24.75 23.95 17,400 0 0 0
LAS
18.2
18.2
18.06 18.44 17.77 1,111,300 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 21.48 21.07 53,700 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.6
12.6
12.64 12.74 12.50 4,879,600 0 0 0
LCM
2.7
2.7
2.60 2.70 2.60 107,800 0 0 0
LDG
3.0
3.0
2.99 3 2.94 1,852,000 0 0 0
LDP
13.2
13.2
13.50 13.50 13.20 25,100 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 0 0 0 0
LG9
5.9
5.9
6.40 6.40 5.80 3,000 0 0 0
LGC
58.5
58.5
55.52 58.49 58.49 200 0 0 0
LGL
3.9
3.9
3.94 3.94 3.90 108,400 0 0 0
LGM
12.5
12.5
10.90 12.50 9.30 2,900 0 0 0
LHC
48.9
48.9
49.29 49.29 48.91 5,800 0 0 0
LHG
33.7
33.7
32.96 33.72 32.48 342,600 0 0 0
LIC
15.1
15.1
15.20 15.80 15.10 2,100 0 0 0
LIG
4.3
4.3
4.40 4.40 4.20 583,713 0 0 0
LIX
29.2
29.2
29.71 29.71 29.17 77,400 0 0 0
LKW
29.7
29.7
30.04 30.04 29.66 1,500 0 0 0
LLM
10.5
10.5
10.50 10.50 10.50 0 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
2.8
2.8
2.70 2.80 2.70 146,317 0 0 0
LMI
9
9
9 9 9 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
17.8
17.8
17.75 17.95 17.70 2,372,400 0 0 0
LPT
6.1
6.1
6.20 6.50 6 2,601 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.5
8.5
8.60 8.90 8.30 33,656 0 0 0
LSS
10.7
10.7
10.70 10.74 10.60 390,400 0 0 0
LTG
27
27
27 27.10 26.90 242,767 0 0 0
M10
20.5
20.5
21.19 21.19 21.19 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.2
13.2
13 13.40 12.90 17,310 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
23.5
23.5
23.34 23.68 23.19 24,984,200 0 0 0
MBG
5
5
4.90 5 4.90 472,980 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
22.77 22.77 22.27 3,368,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
7.95 8.04 8.04 1,300 0 0 0
MCH
111.1
111.1
109.23 111.18 108.25 78,500 0 0 0
MCM
41.3
41.3
41.05 41.44 40.96 23,707 0 0 0
MCO
16.5
16.5
15 16.50 16.40 270,100 0 0 0
MCP
40
40
42.55 42.55 40 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.71 100 0 0 0
MDF
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MDG
12.5
12.5
13.35 13.35 12.45 200 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
6.6
6.6
6.40 6.80 6.40 1,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.9
24.9
25 25 24.90 2,300 0 0 0
MGC
4.4
4.4
4.63 4.63 4.44 2,100 0 0 0
MGG
29.9
29.9
30.10 32.60 28 4,600 0 0 0
MGR
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MH3
32.1
32.1
32.13 32.22 32.13 800 0 0 0
MHC
8.3
8.3
8.31 8.38 8.28 203,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.8
14.8
14.10 15 14.80 1,100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.0
17.0
16.89 17.22 16.89 291,900 0 0 0
MKP
27.6
27.6
27.57 27.57 27.57 1 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
27.8
27.8
27.70 27.80 27.80 1,300 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
17.4
17.4
17.20 17.40 17.20 258,600 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
MRF
25.4
25.4
25.40 25.40 25.40 300 0 0 0
MSB
12.2
12.2
12 12.42 11.85 22,893,800 0 0 0
MSH
39.8
39.8
39.85 40 39.70 83,300 0 0 0
MSN
68
68
68.80 68.90 67.70 3,336,800 0 0 0
MSR
14.7
14.7
14.90 15 14.50 132,900 0 0 0
MST
6.9
6.9
7 7.20 6.80 1,000,600 0 0 0
MTA
3.6
3.6
3.50 3.60 3.50 5,600 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.1
3.1
3.10 3.10 3.10 100 0 0 0
MTG
7.5
7.5
8.50 8.50 7.50 5,000 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 500 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
18.9
18.9
18.61 18.89 18.61 10,500 0 0 0
MVC
12.8
12.8
12.60 12.80 12.80 100 0 0 0
MVN
19.6
19.6
19.50 19.60 19.50 200 0 0 0
MWG
45.7
45.7
46.33 46.33 45.64 6,479,800 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.9
13.9
14 14 13.59 255,100 0 0 0
NAG
9
9
9.10 9.10 9 56,900 0 0 0
NAP
12.6
12.6
11.72 12.57 11.91 1,000 0 0 0
NAS
22.5
22.5
22.60 22.60 22.20 7,400 0 0 0
NAU
9.1
9.1
9.10 9.10 9.10 100 0 0 0
NAV
14.5
14.5
14.62 14.62 14.49 400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.6
20.6
20.45 20.65 20.45 92,200 0 0 0
NBC
12.0
12.0
11.74 12.02 11.74 68,250 0 0 0
NBE
11.9
11.9
12.04 12.04 11.86 7,500 0 0 0
NBP
13.1
13.1
12.70 13.10 13 2,400 0 0 0
NBT
13.6
13.6
13.74 13.74 13.65 1,401 0 0 0
NBW
23.8
23.8
24.93 24.93 22.74 1,500 0 0 0
NCG
12.6
12.6
12.80 12.80 12.60 9,642 0 0 0
NCS
24.1
24.1
24.10 24.10 23.20 1,200 0 0 0
NCT
86.3
86.3
86.38 86.57 86.19 5,800 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 0 0 0 0
NDN
11.5
11.5
11.40 11.60 11.30 511,900 0 0 0
NDP
24.0
24.0
23.99 23.99 23.99 400 0 0 0
NDT
6.7
6.7
6.70 6.80 6.40 10,900 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.60 6.60 6.40 1,415 0 0 0
NED
5.3
5.3
5.30 5.40 5.20 159,400 0 0 0
NEM
38.5
38.5
28.50 38.50 28.50 2,622 0 0 0
NET
79.0
79.0
78.98 78.98 78.98 0 0 0 0
NFC
10.7
10.7
10.74 10.74 10.74 0 0 0 0
NHA
17.5
17.5
17.75 17.85 16.90 148,900 0 0 0
NHC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
NHH
18.5
18.5
18.59 18.74 18.25 409,600 0 0 0
NHT
11.7
11.7
11.70 11.70 11.65 3,300 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
24.1
24.1
24.30 24.45 24 8,478,800 0 0 0
NLG
38.6
38.6
38.51 39.25 38.26 2,313,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.6
17.6
17.46 17.71 17.51 17,500 0 0 0
NNT
34.1
34.1
34.08 34.08 34.08 0 0 0 0
NO1
10.2
10.2
10 10.30 10 142,500 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 14.23 200 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5
5
5.20 5.30 4.90 1,317,823 0 0 0
NS2
7.5
7.5
7.94 7.94 7.54 100 0 0 0
NSC
73.0
73.0
73.10 73.10 72.13 700 0 0 0
NSH
5
5
4.90 5 4.80 13,300 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
7.2
7.2
7.25 7.25 7.25 400 0 0 0
NT2
25.6
25.6
25.88 25.88 25.39 1,042,500 0 0 0
NTC
206
206
209 209 205.50 14,900 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
54.8
54.8
50.67 54.80 46.45 200 0 0 0
NTL
14.9
14.9
14.99 15.04 14.75 858,400 0 0 0
NTP
38.7
38.7
39.32 39.41 38.70 93,400 0 0 0
NTT
6
6
6.60 6.60 6 600 0 0 0
NTW
16.3
16.3
16.34 16.34 16.34 100 0 0 0
NUE
7.7
7.7
8.52 8.52 7.68 3,712 0 0 0
NVB
11.3
11.3
11.20 11.40 11.10 317,715 0 0 0
NVL
17.4
17.4
17.55 17.80 17.30 30,965,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8
8
8 8 8 3,000 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
13.4
13.4
13 13.60 12.80 30,500 0 0 0
OCB
13.1
13.1
12.96 13.17 12.79 4,056,100 0 0 0
OCH
6.9
6.9
7 7 6.90 15,300 0 0 0
ODE
44.2
44.2
44.30 44.50 44 28,300 0 0 0
OGC
7.5
7.5
7.60 7.63 7.45 397,800 0 0 0
OIL
10.1
10.1
10.06 10.06 9.87 524,200 0 0 0
ONE
6
6
5.70 6 6 100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.7
21.7
21.78 21.78 21.74 1,100 0 0 0
ORS
14.4
14.4
14.46 14.55 14.29 1,625,100 0 0 0
PAC
30.1
30.1
30.45 30.50 28.35 69,400 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.4
22.4
22.38 22.52 22.08 1,953,500 0 0 0
PAP
17
17
17 17 17 0 0 0 0
PAS
4.2
4.2
4.10 4.20 4 203,600 0 0 0
PAT
92.0
92.0
91.16 92.55 90.27 31,889 0 0 0
PBC
7.4
7.4
7.40 7.50 7.30 77,105 0 0 0
PBP
11.7
11.7
11.70 11.90 11.60 6,900 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
28.7
28.7
28.95 29.15 28.70 5,088,000 0 0 0
PCC
19
19
19.10 19.10 19 500 0 0 0
PCE
18.1
18.1
17.30 18.14 17.49 1,600 0 0 0
PCF
4.9
4.9
4.60 4.90 4.80 200 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PCH
9
9
9.09 9.27 8.91 6,850 0 0 0
PCM
13
13
13 13 13 20 0 0 0
PCT
7.7
7.7
7.40 7.70 7.60 4,400 0 0 0
PDB
8.4
8.4
8.48 8.48 8.38 1,200 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
107.9
107.9
107.89 107.89 107.89 300 0 0 0
PDR
26.7
26.7
26.65 27.01 26.47 6,461,700 0 0 0
PDV
9.2
9.2
9.15 9.15 9.07 500 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 500 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
25.6
25.6
25.70 25.90 25.50 424,000 0 0 0
PFL
2.8
2.8
2.70 2.80 2.70 168,500 0 0 0
PGB
21.3
21.3
21.64 21.71 20.71 185,753 0 0 0
PGC
13.5
13.5
13.52 13.61 13.47 12,400 0 0 0
PGD
35.1
35.1
35.13 35.13 35.13 600 0 0 0
PGI
24.3
24.3
23.84 24.80 24.13 8,400 0 0 0
PGN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PGS
28.3
28.3
28.31 28.31 28.31 100 0 0 0
PGT
4.1
4.1
4 4.10 3.80 1,700 0 0 0
PGV
22.8
22.8
22.85 22.90 22.65 10,800 0 0 0
PHC
6.5
6.5
6.61 6.61 6.45 135,300 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
53.0
53.0
52.94 53.04 52.94 814 0 0 0
PHP
22.0
22.0
22.43 22.43 22.04 5,800 0 0 0
PHR
56.4
56.4
56 56.80 55.70 435,500 0 0 0
PHS
17.2
17.2
19.96 19.96 17.22 1,438 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 14.92 100 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PIT
6.1
6.1
6.29 6.29 6.01 5,300 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJS
22.7
22.7
22.19 22.67 22.67 100 0 0 0
PJT
10.1
10.1
10.19 10.19 10.05 700 0 0 0
PLA
5.8
5.8
5.50 6.10 5.20 1,200 0 0 0
PLC
31.5
31.5
31.91 31.91 31.15 109,429 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.9
4.9
4.80 4.87 4.80 268,400 0 0 0
PLX
34.4
34.4
34.74 34.79 34.31 889,800 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 5,300 0 0 0
PMC
75.5
75.5
75.47 75.56 75.47 1,300 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 0 0 0 0
PMS
25.3
25.3
24.26 25.27 24.26 4,700 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
9.16 9.20 9.20 100 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
87.6
87.6
88.17 88.27 87.08 1,229,400 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
12.8
12.8
12.80 12.80 12.80 100 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 2,300 0 0 0
POW
11.8
11.8
11.90 11.90 11.75 6,651,900 0 0 0
PPC
13.8
13.8
13.80 13.90 13.75 470,000 0 0 0
PPE
12.4
12.4
11.40 12.40 12.40 100 0 0 0
PPH
24.9
24.9
25.02 25.02 24.83 37,100 0 0 0
PPP
14.1
14.1
13.91 14.88 14.09 1,500 0 0 0
PPS
10.4
10.4
10.50 10.50 10.40 5,100 0 0 0
PPY
8.4
8.4
8.36 8.36 8.36 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.3
25.3
25.90 26.18 25.32 1,500 0 0 0
PRE
17.7
17.7
17.67 17.67 17.67 0 0 0 0
PRT
11.4
11.4
10.90 11.80 10.90 3,501 0 0 0
PSB
6.5
6.5
6.30 6.50 5.90 5,300 0 0 0
PSC
10.8
10.8
10.69 10.78 10.31 600 0 0 0
PSD
13.1
13.1
13.28 13.37 12.90 66,200 0 0 0
PSE
10.5
10.5
10.50 10.60 10.50 4,000 0 0 0
PSH
7.8
7.8
7.80 7.83 7.70 369,500 0 0 0
PSI
8.6
8.6
8.60 8.70 8.50 45,900 0 0 0
PSL
11.6
11.6
11.61 11.61 11.61 200 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.5
7.5
7.50 7.50 7.50 2,000 0 0 0
PSW
7.3
7.3
7.44 7.44 7.25 24,200 0 0 0
PTB
54.1
54.1
53.94 54.24 53.74 53,600 0 0 0
PTC
5.8
5.8
5.82 5.86 5.82 21,200 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
33.9
33.9
34.40 34.40 33.90 10,439 0 0 0
PTL
4.0
4.0
4.04 4.04 4.01 231,200 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.5
8.5
8.40 8.50 8.50 100 0 0 0
PTT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PTV
4.3
4.3
4.30 4.30 4.30 600 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3.10 3.20 3 118,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21.3
21.3
21.40 21.60 21 116,000 0 0 0
PVC
14.6
14.6
14.60 14.70 14.50 760,300 0 0 0
PVD
28.5
28.5
28.70 28.95 28.40 3,493,800 0 0 0
PVG
8.3
8.3
8.21 8.30 8.12 59,800 0 0 0
PVI
44.1
44.1
42.90 44.22 42.90 63,000 0 0 0
PVM
13.5
13.5
14 14 13.50 1,200 0 0 0
PVO
5.2
5.2
5.30 5.30 5.20 7,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
36.9
36.9
37.30 37.50 36.90 5,085,400 0 0 0
PVT
24.2
24.2
24.68 24.77 24.14 5,915,300 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.90 3.90 3.80 2,600 0 0 0
PWS
10.3
10.3
10.31 10.31 10.31 1,400 0 0 0
PXI
2.8
2.8
2.80 2.80 2.70 76,500 0 0 0
PXL
12.1
12.1
11.20 12.20 11.10 1,598,500 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.3
4.3
4.40 4.40 4.20 32,800 0 0 0
PXT
3.9
3.9
3.90 4 3.90 123,600 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 8.80 8.69 228,400 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
40.2
40.2
40.20 40.20 40.20 100 0 0 0
QNC
7.4
7.4
7.40 7.40 7.40 300 0 0 0
QNP
33.5
33.5
33.46 34.72 33.46 13,800 0 0 0
QNS
44.9
44.9
45.10 45.10 44.63 245,000 0 0 0
QNT
8.6
8.6
8.60 8.60 8.60 500 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
5.9
5.9
6.79 6.79 5.92 400 0 0 0
QPH
24.8
24.8
24.77 24.77 24.77 200 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 0 0 0 0
QTP
15
15
15.10 15.20 15 260,600 0 0 0
RAL
116.0
116.0
115.09 115.95 114.80 10,300 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
4.4
4.4
3.90 4.40 4.40 3,600 0 0 0
RCC
16.6
16.6
16.60 16.60 16.60 500 0 0 0
RCL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
RDP
8.1
8.1
8.13 8.13 8 790,100 0 0 0
REE
51.5
51.5
50.32 51.69 50.06 1,073,700 0 0 0
RIC
4
4
4 4 4 1,400 0 0 0
RTB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
S4A
37.7
37.7
36.05 37.73 37.04 2,300 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 3,000 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 0 0 0 0
S99
9.3
9.3
9.52 9.62 9.33 512,500 0 0 0
SAB
56.2
56.2
56.68 57.07 56.00 1,131,900 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAF
51
51
51 51 51 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.8
6.8
6.55 6.95 6.57 1,390,300 0 0 0
SAS
25.2
25.2
25.25 25.25 25.25 1,600 0 0 0
SAV
12.8
12.8
13.22 13.22 12.76 70,700 0 0 0
SBA
26.8
26.8
26.77 26.95 26.77 23,500 0 0 0
SBB
15
15
15 15 15 7,100 0 0 0
SBG
15.7
15.7
16 16 15.70 219,500 0 0 0
SBH
58
58
58 58 58 101 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 50 0 0 0
SBR
7.7
7.7
7.73 7.73 7.73 0 0 0 0
SBS
7.4
7.4
7.50 7.50 7.30 1,006,200 0 0 0
SBT
13.5
13.5
13.60 13.65 13.45 2,048,300 0 0 0
SBV
10.6
10.6
10.60 10.60 10.50 13,400 0 0 0
SC5
19.4
19.4
19.40 19.55 19.35 400 0 0 0
SCC
2.7
2.7
2.60 2.70 2.60 400 0 0 0
SCG
65.7
65.7
66 66.10 65.40 49,500 0 0 0
SCI
12.5
12.5
12.70 12.80 12.30 125,300 0 0 0
SCJ
4
4
3.90 4.10 3.80 50,700 0 0 0
SCL
26.8
26.8
26.80 26.80 26.80 6,000 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.4
7.4
7.35 7.43 7.31 3,063,900 0 0 0
SCS
72.6
72.6
70.64 73.06 70.15 81,200 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 4.50 4.30 2,903 0 0 0
SD3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SD5
7.8
7.8
7.79 7.79 7.51 56,900 0 0 0
SD6
3.6
3.6
3.70 3.70 3.60 7,400 0 0 0
SD7
3
3
2.90 3.30 3 600 0 0 0
SD9
8.4
8.4
8.30 8.50 8.30 29,100 0 0 0
SDA
6.7
6.7
6.50 6.90 6.50 193,700 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 73,900 0 0 0
SDG
17.7
17.7
16.90 17.70 16.80 5,000 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
29.49 29.49 29.49 2,800 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 0 0 0 0
SEA
26.8
26.8
26.80 26.90 26.80 6,500 0 0 0
SEB
47.6
47.6
43.81 47.70 47.60 1,500 0 0 0
SED
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SEP
31.7
31.7
31.71 31.71 31.71 0 0 0 0
SFC
19.6
19.6
21 21 19.60 1,000 0 0 0
SFG
10.7
10.7
10.99 11.23 10.61 87,600 0 0 0
SFI
30.1
30.1
30.18 30.27 29.94 5,200 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
12 12.09 12 58,550 0 0 0
SGC
62.4
62.4
58.98 62.36 62.36 100 0 0 0
SGD
12.3
12.3
13.90 13.90 12 1,510 0 0 0
SGH
21.6
21.6
23.71 23.71 21.57 100 0 0 0
SGI
15
15
15 15 15 0 0 0 0
SGN
68.8
68.8
68.50 68.79 68.50 31,000 0 0 0
SGP
19.2
19.2
19.40 19.40 18.90 90,700 0 0 0
SGR
20.2
20.2
20.25 20.30 20.15 25,000 0 0 0
SGT
12.5
12.5
12.25 12.80 11.45 32,100 0 0 0
SHA
4.7
4.7
4.70 4.70 4.62 33,000 0 0 0
SHB
11.4
11.4
11.35 11.49 11.30 21,821,800 0 0 0
SHE
8.8
8.8
8.90 8.90 8.80 2,100 0 0 0
SHI
15.2
15.2
14.80 15.50 14.50 292,900 0 0 0
SHN
7.2
7.2
7.30 7.70 7 500 0 0 0
SHP
31.7
31.7
31.82 32.01 31.72 3,200 0 0 0
SHS
17.9
17.9
18 18.20 17.80 10,166,200 0 0 0
SID
12.8
12.8
12.20 12.80 12 14,300 0 0 0
SIG
6.2
6.2
5.70 6.20 5 5,700 0 0 0
SIV
31.9
31.9
31.89 31.89 31.89 0 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SJD
15.3
15.3
15.30 15.40 15.20 104,400 0 0 0
SJE
20.9
20.9
20.90 20.90 20.90 0 0 0 0
SJG
13.9
13.9
13.80 13.90 13.80 1,000 0 0 0
SJM
5.6
5.6
5.60 5.60 5 7,300 0 0 0
SJS
71.8
71.8
69 73 68.70 209,100 0 0 0
SKG
13.4
13.4
13.46 13.46 13.27 178,400 0 0 0
SKH
28.8
28.8
28.90 28.90 28.80 8,800 0 0 0
SKV
45.4
45.4
46.30 47.32 45.27 2,900 0 0 0
SLS
148.5
148.5
148.70 148.90 148 9,200 0 0 0
SMB
33.4
33.4
33.49 33.67 33.22 3,300 0 0 0
SMC
10.5
10.5
10.55 10.55 10.35 209,400 0 0 0
SMN
11.9
11.9
11.89 11.89 11.89 0 0 0 0
SMT
5.8
5.8
5.90 5.90 5.50 6,700 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 500 0 0 0
SNZ
33.4
33.4
33 33.40 32.30 5,800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 50 0 0 0
SPB
16.1
16.1
16.10 16.10 16.10 1 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
3.20 3.30 3.20 44,800 0 0 0
SPM
11.3
11.3
11.50 11.50 11.30 1,200 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.7
3.7
3.60 3.70 3.60 44,681 0 0 0
SRB
2.3
2.3
2.20 2.30 2.20 2,800 0 0 0
SRC
27.4
27.4
25.66 27.42 25.46 26,000 0 0 0
SRF
9.1
9.1
8.73 9.20 8.56 42,700 0 0 0
SRT
6
6
6.10 6.10 6 3,600 0 0 0
SSB
20.3
20.3
20.32 20.37 19.97 1,681,000 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
12.0
12.0
12.01 12.01 12.01 3,406 0 0 0
SSH
66.8
66.8
67 67 66.50 52,400 0 0 0
SSI
35.0
35.0
35.30 35.30 34.70 18,553,100 0 0 0
SSM
5.7
5.7
5.20 5.70 5.70 100 0 0 0
ST8
12.8
12.8
11.95 12.75 11.55 2,638,600 0 0 0
STB
31.5
31.5
30.70 32 30.85 44,463,100 0 0 0
STC
19.3
19.3
19.39 19.49 19.30 12,500 0 0 0
STG
46.8
46.8
49.30 49.30 46.80 1,400 0 0 0
STH
12.8
12.8
14.70 14.70 12.50 7,800 0 0 0
STK
28.1
28.1
28.15 28.55 27.90 49,500 0 0 0
STP
7.9
7.9
7.91 7.91 7.91 1,400 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
SVC
28.2
28.2
27.86 28.16 28.16 100 0 0 0
SVD
2.4
2.4
2.41 2.51 2.42 25,700 0 0 0
SVG
6
6
5.80 5.80 5.80 39 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
4.1
4.1
4.10 4.10 3.90 400 0 0 0
SVT
9.8
9.8
10.15 10.46 9.79 13,500 0 0 0
SWC
26.8
26.8
27 27 24.50 600 0 0 0
SZB
33.1
33.1
32.84 34.65 32.84 5,600 0 0 0
SZC
40.9
40.9
40.35 41.23 40.25 1,380,200 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 300 0 0 0
SZG
30.4
30.4
30.44 30.44 30.44 0 0 0 0
SZL
40.9
40.9
40.80 40.90 40.30 4,400 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 9.90 700 0 0 0
TA9
10.8
10.8
10.90 10.90 10.80 400 0 0 0
TAL
20.0
20.0
20.36 20.36 19.90 83,404 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
37.15 37.15 37.15 5,600 0 0 0
TBD
86.9
86.9
86.90 86.90 86.90 113 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
8.9
8.9
9.04 9.13 8.94 128,700 0 0 0
TCB
18.9
18.9
18.86 19.08 18.72 7,674,900 0 0 0
TCD
7.1
7.1
6.99 7.05 6.84 3,034,600 0 0 0
TCH
13.4
13.4
13.50 13.60 13.40 5,851,900 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
36.0
36.0
36.42 36.42 35.95 14,700 0 0 0
TCM
38.3
38.3
38.32 38.36 37.91 338,200 0 0 0
TCO
9.5
9.5
9.45 9.48 9.33 32,800 0 0 0
TCR
3.4
3.4
3.24 3.35 3.34 600 0 0 0
TCT
25.6
25.6
26.10 26.25 25.30 45,600 0 0 0
TCW
26.5
26.5
26.06 26.71 26.24 22,100 0 0 0
TDB
36.7
36.7
37.09 37.09 36.71 2,018 0 0 0
TDC
9.3
9.3
9.19 9.40 9.15 179,300 0 0 0
TDF
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TDG
4.2
4.2
4.08 4.30 4.08 493,300 0 0 0
TDH
4.3
4.3
4.28 4.30 4.21 127,700 0 0 0
TDM
42.9
42.9
42.30 43 40.50 400,200 0 0 0
TDN
10.0
10.0
10.03 10.03 9.94 48,700 0 0 0
TDP
27.1
27.1
27.18 27.18 26.36 454,000 0 0 0
TDS
7.6
7.6
7.57 7.57 7.57 0 0 0 0
TDT
7.1
7.1
7.10 7.10 7 52,300 0 0 0
TED
37.5
37.5
37.55 37.55 37.55 0 0 0 0
TEG
9.3
9.3
9.39 9.39 9.25 2,300 0 0 0
TEL
12.3
12.3
11.50 12.30 12.30 600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.7
9.7
9.80 9.80 8.80 41,010 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TH1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
35.2
35.2
35.20 35.30 35.10 4,088 0 0 0
THG
34.6
34.6
34.00 34.68 34.04 44,900 0 0 0
THM
11.5
11.5
11.45 11.45 11.45 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 300 0 0 0
THS
8.7
8.7
8.67 8.67 8.67 0 0 0 0
THT
11.8
11.8
11.85 11.85 11.76 7,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
24.0
24.0
23.08 24.16 23.08 38,400 0 0 0
TIE
8.5
8.5
8.50 8.50 8.50 111 0 0 0
TIG
12.1
12.1
12.20 12.30 12.10 1,190,382 0 0 0
TIN
10.8
10.8
10.71 10.81 10.71 4,400 0 0 0
TIP
26.7
26.7
24.94 26.67 25.04 4,016,000 0 0 0
TIS
4.3
4.3
4.30 4.30 4.20 63,400 0 0 0
TJC
15.2
15.2
16.10 16.10 15.15 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.8
7.8
7.90 8.10 7.70 446,423 0 0 0
TKU
12.3
12.3
12.30 12.50 12.30 3,400 0 0 0
TL4
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLD
5.4
5.4
5.44 5.47 5.42 131,400 0 0 0
TLG
45.6
45.6
45.77 45.77 45.23 105,600 0 0 0
TLH
8.1
8.1
8.19 8.19 8.03 1,651,600 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 2 0 0 0
TMB
57.5
57.5
56.25 57.90 55.37 110,200 0 0 0
TMC
8.7
8.7
8.52 8.71 8.52 9,000 0 0 0
TMP
74.4
74.4
74.50 74.50 73.80 900 0 0 0
TMS
49.0
49.0
48.51 49.01 47.52 3,600 0 0 0
TMT
15.4
15.4
15.35 15.35 15.35 800 0 0 0
TMW
6.1
6.1
6.06 6.06 6.06 5,000 0 0 0
TMX
8.5
8.5
9.40 9.40 8.53 400 0 0 0
TN1
12.1
12.1
11.89 12.06 11.89 800 0 0 0
TNA
6.4
6.4
6.35 6.70 6.30 300,200 0 0 0
TNB
9
9
9 9 9 100 0 0 0
TNC
60.6
60.6
56.70 60.57 60.57 100 0 0 0
TNG
19.2
19.2
18.97 19.16 18.79 1,953,900 0 0 0
TNH
18.0
18.0
18.00 18.00 17.91 492,800 0 0 0
TNI
2.9
2.9
2.82 2.91 2.82 261,200 0 0 0
TNP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
TNT
5.1
5.1
4.78 5.11 4.78 1,820,700 0 0 0
TNW
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TOS
41.1
41.1
40.31 41.09 40.31 700 0 0 0
TOT
15.7
15.7
15.99 15.99 15.64 900 0 0 0
TOW
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TPB
19.0
19.0
18.24 18.97 18.05 31,792,400 0 0 0
TPC
5.9
5.9
5.97 5.97 5.90 200 0 0 0
TPH
10.7
10.7
10.67 10.67 10.67 0 0 0 0
TPP
10
10
10 10 10 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
TRC
37.9
37.9
37.85 37.90 36 3,500 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
4.80 4.80 4.60 1,300 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
50.0
50.0
50.76 52.44 49.37 78,300 0 0 0
TSC
3.7
3.7
3.65 3.70 3.64 545,500 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
8.3
8.3
8.24 8.29 8.15 231,100 0 0 0
TTC
11.7
11.7
12.20 12.20 11.64 1,400 0 0 0
TTD
69.0
69.0
68.96 68.96 68.96 0 0 0 0
TTE
10.6
10.6
11.30 11.30 10.55 1,600 0 0 0
TTF
4.5
4.5
4.54 4.62 4.49 2,806,000 0 0 0
TTG
9.3
9.3
9 9.30 9.30 5,000 0 0 0
TTH
4.8
4.8
4.60 4.80 4.50 910,400 0 0 0
TTL
8.2
8.2
8.30 8.30 8.20 2,800 0 0 0
TTN
8.0
8.0
8.06 8.06 7.97 27,900 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
36.90 36.90 36.90 5,000 0 0 0
TUG
15.0
15.0
14.98 14.98 14.98 0 0 0 0
TV1
22.0
22.0
22.02 22.51 22.02 3,600 0 0 0
TV2
40.8
40.8
40.65 41.85 40.75 706,200 0 0 0
TV3
11.3
11.3
11.40 11.40 11.30 100 0 0 0
TV4
13.2
13.2
13 13.50 13.10 16,500 0 0 0
TV6
3.4
3.4
3.60 3.60 3.10 2,600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.6
7.6
7.62 7.62 7.09 890,400 0 0 0
TVC
8.4
8.4
8.30 8.40 8.10 759,800 0 0 0
TVD
13.3
13.3
13.29 13.39 13.11 56,900 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 0 0 0 0
TVN
6.3
6.3
6.40 6.40 6.20 100,662 0 0 0
TVS
19.5
19.5
19.64 19.82 19.55 54,900 0 0 0
TVT
15.6
15.6
15.54 15.58 15.54 10,400 0 0 0
TW3
12.8
12.8
12.79 12.79 12.79 0 0 0 0
TXM
4.9
4.9
4.60 4.90 4.60 6,600 0 0 0
TYA
9.9
9.9
9.76 9.86 9.76 1,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
10
10
9.80 10.10 9.90 11,900 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
36.9
36.9
37 37 36.50 2,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.3
7.3
7.30 7.30 7.10 34,200 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 0 0 0 0
USC
11.7
11.7
8.70 11.70 8.70 700 0 0 0
USD
17.6
17.6
17.64 17.64 17.64 0 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
6.90 6.90 6.30 23,600 0 0 0
VAB
8.2
8.2
8 8.30 8 1,182,684 0 0 0
VAV
38.7
38.7
38.75 38.75 38.75 1,200 0 0 0
VBB
10.5
10.5
10.40 10.50 10.40 10,900 0 0 0
VBC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
15
15
15 15 15 0 0 0 0
VC1
8.2
8.2
8.50 8.50 8.20 200 0 0 0
VC2
10.8
10.8
10.80 10.90 10.60 274,468 0 0 0
VC3
25.8
25.8
25.89 25.98 25.36 714,900 0 0 0
VC6
12.3
12.3
12.35 12.35 11.99 600 0 0 0
VC7
12.3
12.3
12.30 12.50 12.20 303,800 0 0 0
VC9
5
5
5 5 4.90 32,500 0 0 0
VCA
9.1
9.1
9.10 9.38 9.08 6,200 0 0 0
VCB
91.2
91.2
91.30 91.70 90.50 1,367,400 0 0 0
VCC
11.6
11.6
10.93 11.61 11.03 7,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185.4
185.4
185 185.40 185.40 200 0 0 0
VCG
22.3
22.3
22.63 22.68 22.32 7,626,100 0 0 0
VCI
34.2
34.2
34.31 34.35 33.85 4,971,000 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
23.4
23.4
23.10 23.40 23.10 4,400 0 0 0
VCS
60.5
60.5
59.55 60.72 59.55 95,043 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 29.60 900 0 0 0
VCX
4.2
4.2
4.20 4.20 4.20 4,600 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 0 0 0 0
VDN
14.9
14.9
13.00 14.92 13.00 1,100 0 0 0
VDP
32.1
32.1
33.65 33.65 32.12 1,700 0 0 0
VDS
16.9
16.9
17.00 17.04 16.68 765,000 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 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
4.4
4.4
4.50 4.50 4.30 1,200 0 0 0
VE9
2.1
2.1
2.20 2.20 2 7,200 0 0 0
VEA
36.6
36.6
36.70 36.90 36.60 421,800 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 1,100 0 0 0
VEF
148
148
148.10 149 146.70 5,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.9
29.9
30.36 30.36 29.76 3,900 0 0 0
VFC
52.0
52.0
51.97 51.97 51.97 0 0 0 0
VFG
61.5
61.5
60.21 61.57 59.24 50,600 0 0 0
VFR
13
13
13 13 12.90 6,500 0 0 0
VGC
56.4
56.4
52.90 56.60 52.50 3,697,600 0 0 0
VGG
33.1
33.1
33.06 33.15 33.06 6,800 0 0 0
VGI
28.3
28.3
28.90 28.90 28 644,086 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 28.19 28.19 1,000 0 0 0
VGR
38.9
38.9
34.31 39.38 35.53 300 0 0 0
VGS
21.9
21.9
22.19 22.29 21.90 890,100 0 0 0
VGT
11.7
11.7
11.78 11.78 11.58 391,749 0 0 0
VGV
29.3
29.3
29.30 29.30 29.30 0 0 0 0
VHC
63.7
63.7
64.10 64.10 63.10 955,100 0 0 0
VHD
10.3
10.3
10.30 10.30 10.30 1,300 0 0 0
VHE
3.1
3.1
3 3.10 3 134,800 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.8
2.8
2.70 2.80 2.70 720,400 0 0 0
VHH
3.2
3.2
3.30 3.30 3.20 200 0 0 0
VHL
13
13
13.20 14.20 13 1,800 0 0 0
VHM
45
45
46.15 46.15 44.80 8,945,700 0 0 0
VIB
18.5
18.5
18.43 18.72 18.43 5,639,800 0 0 0
VIC
47.3
47.3
48.50 48.55 47.10 6,649,000 0 0 0
VID
5.0
5.0
5.02 5.03 4.79 18,400 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 0 0 0 0
VIG
7.6
7.6
7.70 7.70 7.60 177,600 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIM
22.0
22.0
22.12 22.12 22.02 200 0 0 0
VIN
19.2
19.2
19.19 19.19 19.19 0 0 0 0
VIP
10.5
10.5
10.51 10.51 10.27 523,000 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
15.4
15.4
15.35 15.52 15.23 24,689,500 0 0 0
VJC
103.2
103.2
104.30 104.50 103.20 657,500 0 0 0
VLA
18.5
18.5
19 19 18.50 400 0 0 0
VLB
35.4
35.4
35.46 35.65 35.26 75,800 0 0 0
VLC
16.1
16.1
16.10 16.10 16 105,500 0 0 0
VLG
4.8
4.8
4.90 4.90 4.80 3,900 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
21.4
21.4
21.39 21.39 21.39 4,000 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.55 7.55 7.45 5,800 0 0 0
VMD
17.3
17.3
17.35 17.40 17.05 7,200 0 0 0
VMG
3.2
3.2
3.20 3.40 3.20 6,900 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
11.6
11.6
11.53 11.59 11.35 2,800 0 0 0
VNB
10.3
10.3
10 11 10.10 198,000 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 100 0 0 0
VND
19.2
19.2
19.54 19.58 19.11 38,583,100 0 0 0
VNE
6.4
6.4
6.45 6.47 6.38 339,500 0 0 0
VNF
7.9
7.9
7.71 7.89 7.71 1,206 0 0 0
VNG
9.0
9.0
9.27 9.29 9.01 7,800 0 0 0
VNH
2.5
2.5
2.40 2.50 2.40 141,300 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.4
13.4
13.35 13.40 13.31 4,600 0 0 0
VNM
70.4
70.4
70.59 70.98 70.09 3,590,200 0 0 0
VNP
11.3
11.3
11.50 11.50 11.30 15,400 0 0 0
VNR
22.9
22.9
22.88 22.97 22.69 11,500 0 0 0
VNS
11.7
11.7
11.69 11.78 11.69 15,500 0 0 0
VNT
37.4
37.4
37.40 37.40 37.40 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 800 0 0 0
VNZ
601
601
581 601 555 4,494 0 0 0
VOC
19.3
19.3
19.74 19.74 19.27 32,300 0 0 0
VOS
12.1
12.1
12.10 12.30 11.95 1,028,200 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
18.8
18.8
18.61 18.99 18.61 17,579,300 0 0 0
VPD
23.6
23.6
23.40 23.59 23.45 22,800 0 0 0
VPG
16.8
16.8
16.71 16.86 16.62 769,200 0 0 0
VPH
8.2
8.2
7.98 8.28 7.98 458,400 0 0 0
VPI
49.7
49.7
49.75 50.08 49.50 766,100 0 0 0
VPR
16.7
16.7
16.67 16.67 16.67 0 0 0 0
VPS
9.5
9.5
9.50 9.50 9.50 400 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
7.95 7.96 7.60 2,100 0 0 0
VRE
26
26
25.60 26.25 25 21,071,500 0 0 0
VRG
31.8
31.8
31.55 32.53 31.55 72,100 0 0 0
VSA
20.6
20.6
20.87 20.87 20.51 1,600 0 0 0
VSC
21.1
21.1
21.30 21.58 20.88 3,981,800 0 0 0
VSE
6.4
6.4
6.30 6.40 6.20 10,600 0 0 0
VSF
38
38
37.40 38 37 1,200 0 0 0
VSH
48.9
48.9
48.40 49 47.20 16,200 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
19.4
19.4
19.32 19.42 19.32 500 0 0 0
VTA
3.6
3.6
3.60 3.90 3.60 200 0 0 0
VTB
10.6
10.6
10.60 10.75 10.10 6,700 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 200 0 0 0
VTD
8.1
8.1
8.20 8.20 8 15,802 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTH
7.9
7.9
7.60 7.90 7.80 900 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
41.8
41.8
41.03 42.21 41.03 20,317 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.6
9.6
9.68 9.77 9.59 260,400 0 0 0
VTP
69
69
67.80 69.50 67.60 1,012,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.3
22.3
22.50 22.90 22.30 33,555 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4.10 4.10 4 18,300 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 246,500 0 0 0
VUA
19.8
19.8
20 20 19 4,200 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
9.4
9.4
11.57 11.57 8.96 2,200 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
180.6
180.6
179.09 180.57 178.99 1,500 0 0 0
WSB
47.7
47.7
47.18 47.65 47.09 300 0 0 0
WSS
6.2
6.2
6.10 6.20 6.10 7,400 0 0 0
WTC
13.2
13.2
13.20 13.20 13.20 100 0 0 0
X20
11.4
11.4
11.50 11.50 11.40 1,000 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 10 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 7.20 11,700 0 0 0
XMD
6.8
6.8
7.90 7.90 6.70 900 0 0 0
XMP
20.1
20.1
20.08 20.08 20.08 100 0 0 0
XPH
4.8
4.8
4.80 4.80 4.80 0 0 0 0
YEG
10.5
10.5
10.40 10.50 10.25 1,010,100 0 0 0
^BB
251.3
251.3
252.44 253.94 249.34 927,914 0 0 0
^BDS
954.2
954.2
963.04 973.09 943.47 8,482,798 0 0 0
^BH
1,138.3
1,138.3
1,135.85 1,147.43 1,126.94 275,778 0 0 0
^BL
2,373.5
2,373.5
2,351.33 2,402.96 2,321.08 4,730,784 0 0 0
^CAOSU
270.9
270.9
265.68 272.30 263.32 1,001,979 0 0 0
^CBTS
1,786.7
1,786.7
1,800.30 1,801.47 1,774.49 981,705 0 0 0
^CK
1,438.0
1,438.0
1,447.65 1,452.86 1,425.04 12,425,633 0 0 0
^CNTT
4,348.0
4,348.0
4,296.31 4,389.51 4,259.45 2,650,574 0 0 0
^CSSK
1,958.4
1,958.4
1,958.93 1,979.46 1,942.56 141,520 0 0 0
^DAUKHI
648.5
648.5
654.24 656.10 645.46 2,511,130 0 0 0
^DNP
742.3
742.3
747.66 751.28 729.82 2,094,442 0 0 0
^DUOCPHAM
3,577.8
3,577.8
3,512.45 3,620.32 3,499.12 2,900,587 0 0 0
^DVLTAUGT
113.9
113.9
114.77 115.88 113.05 30,719 0 0 0
^DVTVHT
866.9
866.9
863.65 884.86 862.41 515,704 0 0 0
^GELEX
1,153.9
1,153.9
1,128.53 1,160.69 1,122.10 7,928,557 0 0 0
^GIAODUC
928.7
928.7
921 947.99 914.10 76,421 0 0 0
^HASTC
233.7
233.7
233.50 234.54 232.48 59,788,800 0 0 0
^HK
745.5
745.5
738.39 748.34 728.90 539,143 0 0 0
^KK
709.6
709.6
713.46 719.38 705.82 3,553,402 0 0 0
^LARGECAP
2,055.1
2,055.1
2,057.76 2,077.05 2,032.81 6,165,623 0 0 0
^LOUIS
400.6
400.6
408.96 408.96 392.76 345,698 0 0 0
^MIDCAP
818.5
818.5
816.95 825.09 808.38 7,575,724 0 0 0
^NANGLUONG
1,064.3
1,064.3
1,064.18 1,069.62 1,056.23 1,820,782 0 0 0
^NH
1,700.2
1,700.2
1,691.23 1,714 1,678.85 9,390,538 0 0 0
^NHUA
1,104.6
1,104.6
1,098.76 1,114.90 1,091.24 1,637,060 0 0 0
^PHANBON
2,979.1
2,979.1
2,921.32 3,009.63 2,911.88 4,810,937 0 0 0
^SMALLCAP
868.7
868.7
859.85 875.37 852.02 2,622,229 0 0 0
^SPCS
743.4
743.4
718.80 746.22 708.38 1,477,592 0 0 0
^SXHGD
650.9
650.9
651.23 656.10 644.57 667,372 0 0 0
^SXNHC
1,853.4
1,853.4
1,839.47 1,873.65 1,819.15 4,036,378 0 0 0
^SXPT
1,357.4
1,357.4
1,361.81 1,368.12 1,345.67 812,816 0 0 0
^SXTBMM
188.0
188.0
189.24 190 186.76 152,101 0 0 0
^TBD
1,162.5
1,162.5
1,161.14 1,176.38 1,150.83 7,241,739 0 0 0
^TCK
178.1
178.1
179.59 180.14 175.50 442,399 0 0 0
^THEP
2,703.2
2,703.2
2,740.87 2,741.93 2,692.95 28,546,930 0 0 0
^TI
903.4
903.4
909.02 911.29 897.52 1,498,668 0 0 0
^TPDU
1,945.9
1,945.9
1,957.61 1,966.69 1,937.38 2,809,412 0 0 0
^UPCOM
90.6
90.6
90.53 90.62 90.04 35,042,539 0 0 0
^VLXD
3,362.2
3,362.2
3,404.14 3,407.64 3,347.85 26,482,155 0 0 0
^VN30
1,242.1
1,242.1
1,242 1,248.23 1,233.97 305,486,100 0 0 0
^VNINDEX
1,230.0
1,230.0
1,231.78 1,234.22 1,222.92 886,283,799 0 0 0
^VTKB
629.7
629.7
633.78 637.28 625.77 963,203 0 0 0
^XD
996.4
996.4
988.87 1,004.61 981.75 2,737,806 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |