DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/02/2024

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 28/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.7
31.7
31.71 31.71 31.71 1 0 0 0
AAA
11.2
11.2
11.25 11.40 11.10 4,032,300 0 0 0
AAH
17
17
17.60 17.60 17 580,707 0 0 0
AAM
9.6
9.6
9.69 9.69 9.02 8,600 0 0 0
AAS
8.6
8.6
8.60 8.70 8.50 1,009,040 0 0 0
AAT
5.4
5.4
5.39 5.44 5.37 126,400 0 0 0
AAV
4
4
3.90 4 3.80 300,874 0 0 0
ABB
8.4
8.4
8.40 8.40 8.30 1,048,821 0 0 0
ABC
12.5
12.5
12.46 12.46 12.27 6,000 0 0 0
ABI
24.8
24.8
24.75 24.94 24.66 10,000 0 0 0
ABR
11.7
11.7
11.29 11.73 11.73 600 0 0 0
ABS
5.9
5.9
6.01 6.05 5.93 731,900 0 0 0
ABT
34.1
34.1
34.11 34.11 33.16 3,200 0 0 0
ABW
10.9
10.9
11.10 11.20 10.80 526,008 0 0 0
ACB
23.5
23.5
23.18 23.52 23.14 10,460,800 0 0 0
ACC
12.2
12.2
12.15 12.20 12.15 22,400 0 0 0
ACE
33.9
33.9
33.96 34.15 33.31 12,400 0 0 0
ACL
13.3
13.3
13.50 13.50 12.85 89,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
8
8
8.10 8.10 8 800 0 0 0
ACV
83.6
83.6
82.50 84 81.50 261,900 0 0 0
ADC
17.1
17.1
17.08 17.54 17.08 200 0 0 0
ADG
20
20
19.95 20 19.60 6,400 0 0 0
ADS
12.0
12.0
12.09 12.18 11.95 275,300 0 0 0
AFX
9
9
8.90 9.10 8.90 90,700 0 0 0
AG1
7.7
7.7
7.70 7.70 7.60 500 0 0 0
AGG
19.4
19.4
19.52 19.60 19.36 110,500 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
25.9
25.9
25.80 25.89 25.71 8,800 0 0 0
AGR
17.3
17.3
17.40 17.50 17.10 1,119,800 0 0 0
AIC
13.6
13.6
13.80 13.80 13.60 1,800 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 1,500 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 0 0 0 0
AME
8.2
8.2
8.20 8.20 8.20 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.3
10.3
10.11 10.69 9.81 207,000 0 0 0
AMV
3.9
3.9
3.90 4 3.90 834,058 0 0 0
ANT
9.9
9.9
9.90 10 9.90 5,223 0 0 0
ANV
34
34
34.50 34.50 33.60 2,929,400 0 0 0
APF
48.4
48.4
48.35 48.59 48.43 7,800 0 0 0
APG
14.4
14.4
14.30 14.50 14.25 239,600 0 0 0
APH
8.6
8.6
8.48 8.70 8.48 975,500 0 0 0
API
5.3
5.3
5.30 5.30 5.10 191,610 0 0 0
APP
4.5
4.5
4.40 4.50 4.40 8,002 0 0 0
APS
6.3
6.3
6.20 6.30 6.20 314,323 0 0 0
ARM
25.9
25.9
23.54 25.86 25.86 100 0 0 0
ASG
21.2
21.2
21.20 21.20 21.20 400 0 0 0
ASM
10.3
10.3
10.41 10.50 10.09 2,527,900 0 0 0
ASP
5.0
5.0
5.07 5.07 4.98 69,300 0 0 0
AST
57.4
57.4
57.26 57.45 56.86 22,400 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AVC
58
58
58.70 58.70 57.90 3,156 0 0 0
BAB
12.6
12.6
12.70 12.80 12.60 6,500 0 0 0
BAF
18.9
18.9
17.93 18.95 17.75 7,444,200 0 0 0
BAL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BAX
41.5
41.5
41.58 43.45 41.48 5,200 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 0 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
11
11
11 11 11 10 0 0 0
BCA
25.3
25.3
24.90 26.30 24.20 161,748 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 9.80 242,833 0 0 0
BCE
6
6
6 6.27 5.98 28,500 0 0 0
BCF
27.4
27.4
26.05 27.72 26.98 3,400 0 0 0
BCG
7.7
7.7
7.78 7.84 7.71 5,209,900 0 0 0
BCM
63.4
63.4
63.30 64.30 62.90 787,200 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.8
5.8
5.83 5.83 5.63 1,086,744 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.9
11.9
11.71 11.90 11.90 100 0 0 0
BDG
28.5
28.5
28.41 28.78 28.41 3,500 0 0 0
BDT
13
13
13 13 12.80 31,600 0 0 0
BDW
21.5
21.5
21.49 21.49 21.49 0 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
25.9
25.9
25.14 26.42 25.14 623,300 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.1
15.1
15.14 15.14 15.14 100 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
21
21
19.40 21 19.40 300 0 0 0
BHN
37.5
37.5
37.52 37.52 37.52 0 0 0 0
BHP
6.3
6.3
6.33 6.33 6.33 100 0 0 0
BIC
27.2
27.2
27.09 27.38 26.99 54,300 0 0 0
BID
53.9
53.9
53 54.80 52.30 2,342,300 0 0 0
BIG
8
8
8.10 8.10 7.90 45,400 0 0 0
BKC
7.3
7.3
7.50 7.50 7.30 200 0 0 0
BKG
4.2
4.2
4.12 4.16 4.11 47,400 0 0 0
BLI
10.9
10.9
10.80 10.90 10.70 14,400 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.2
32.2
32.30 32.56 32.22 6,500 0 0 0
BMC
18.4
18.4
18.27 18.36 18.08 19,000 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.1
9.1
9.20 9.20 9.10 4,100 0 0 0
BMG
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BMI
22.8
22.8
22.56 22.76 22.47 285,200 0 0 0
BMJ
13
13
11.20 13 11.20 1,201 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
107.7
107.7
111.10 112.24 107.31 357,000 0 0 0
BMS
9.8
9.8
9.82 10 9.82 161,200 0 0 0
BMV
11.1
11.1
10.20 11.10 10.20 801 0 0 0
BNA
11.9
11.9
11.90 12.40 11.70 397,527 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3.10 3.10 3 407,400 0 0 0
BPC
8.7
8.7
8.72 8.82 8.72 2,000 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
12.6
12.6
12.53 12.58 12.16 3,300 0 0 0
BRR
17.3
17.3
17.34 17.34 17.34 1,900 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 3 0 0 0
BSA
19.6
19.6
19.20 19.60 19.20 15,200 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
11.6
11.6
11.70 11.70 11.60 1,400 0 0 0
BSH
18.6
18.6
18.57 18.57 18.57 800 0 0 0
BSI
49
49
49.27 49.45 48.27 558,100 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 1,200 0 0 0
BSQ
17.2
17.2
17.45 17.45 17.17 5,100 0 0 0
BSR
20.2
20.2
19.70 20.50 19.70 13,628,302 0 0 0
BST
14.9
14.9
16.50 16.50 14.90 1,900 0 0 0
BT1
12.4
12.4
12.42 12.42 12.42 0 0 0 0
BTD
22.1
22.1
22.08 22.08 22.08 0 0 0 0
BTG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.8
2.8
2.80 3 2.80 114,400 0 0 0
BTP
15.8
15.8
15.62 16.14 15.71 483,300 0 0 0
BTS
5.5
5.5
5.60 5.60 5.40 14,100 0 0 0
BTT
30.0
30.0
30.02 30.02 30.02 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
12
12
12 12 12 106 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.9
9.9
10 10 9.82 343,169 0 0 0
BVG
2.4
2.4
2.30 2.40 2.30 111,900 0 0 0
BVH
42.5
42.5
42.45 42.55 42.15 390,700 0 0 0
BVL
12.3
12.3
12.33 14.21 12.33 11,400 0 0 0
BVN
16
16
15.20 17.30 15.20 600 0 0 0
BVS
26.4
26.4
26.40 26.70 26.20 171,800 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.6
37.6
37.68 37.72 37.46 129,000 0 0 0
BWS
27.0
27.0
27.04 27.04 27.04 0 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
15 15 13.70 300 0 0 0
C32
18.7
18.7
18.35 18.80 18 45,300 0 0 0
C47
6.9
6.9
6.79 6.93 6.77 120,300 0 0 0
C4G
11.6
11.6
11.70 11.70 11.50 696,164 0 0 0
C69
7.6
7.6
7.80 7.80 7.50 369,930 0 0 0
C92
3
3
3 3.10 2.80 12,800 0 0 0
CAB
10.4
10.4
10.42 10.42 10.42 200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.0
7.0
7.17 7.17 6.97 3,700 0 0 0
CAN
67.2
67.2
62.78 67.16 67.16 100 0 0 0
CAP
55.1
55.1
54.00 55.14 54.06 20,700 0 0 0
CAR
22.5
22.5
22.50 22.70 22.50 5,100 0 0 0
CAT
16.2
16.2
15.96 16.24 15.68 1,300 0 0 0
CAV
67.2
67.2
67.14 67.33 65.81 3,900 0 0 0
CBI
7
7
7 7 7 2,100 0 0 0
CBS
31.5
31.5
31.50 33 31.40 22,500 0 0 0
CC1
15.3
15.3
15.40 15.40 15.20 13,900 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
23.2
23.2
21.75 23.20 23.20 100 0 0 0
CCL
9.3
9.3
9.40 9.60 9.10 596,000 0 0 0
CCM
30.2
30.2
30.21 30.21 30.21 10,004 0 0 0
CCP
14.6
14.6
19.50 19.50 14.60 200 0 0 0
CCR
10.5
10.5
10.63 10.91 10.53 1,300 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20
20
20.05 20.10 19.75 483,300 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
25.86 27.30 25.86 900 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 200 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.4
5.4
5.40 5.50 5.30 305,500 0 0 0
CEO
21.0
21.0
21.33 21.43 20.76 7,428,209 0 0 0
CET
5.4
5.4
5.60 5.60 5.40 200 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.9
2.9
3 3 2.90 9,200 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
27.1
27.1
27.02 27.12 27.02 19,700 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
CI5
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIA
11.1
11.1
11.30 11.30 11.10 5,421 0 0 0
CID
9.9
9.9
10.46 10.46 8.94 1,300 0 0 0
CIG
6.2
6.2
6.18 6.20 6.13 94,800 0 0 0
CII
17.9
17.9
17.93 18.12 17.69 8,699,100 0 0 0
CIP
3
3
2.90 3.10 3 3,000 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKG
20.9
20.9
20.95 20.95 20.70 38,600 0 0 0
CKV
13.8
13.8
13.81 13.81 13.81 0 0 0 0
CLC
36.7
36.7
36.72 37.05 36.72 15,300 0 0 0
CLH
24.8
24.8
24.90 24.99 24.80 4,300 0 0 0
CLL
39.3
39.3
39.66 39.66 38.86 4,800 0 0 0
CLM
67.7
67.7
64.55 67.73 67.25 200 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
14.0
14.0
14.04 14.04 13.95 59,802 0 0 0
CMC
5.6
5.6
6 6 5.60 2,500 0 0 0
CMD
17.4
17.4
17.40 17.50 17.40 200 0 0 0
CMF
204.5
204.5
204.46 204.46 204.46 0 0 0 0
CMG
40
40
40.20 40.20 39.60 177,200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6
6
6 6 6 300 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
15.9
15.9
16 16.20 15.80 140,300 0 0 0
CMT
20.5
20.5
22.21 22.21 20.53 3,400 0 0 0
CMV
9.1
9.1
8.80 9.12 9.12 100 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.8
8.8
9 9.02 8.81 917,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.2
29.2
29.50 29.50 28 800 0 0 0
CNG
29.5
29.5
29.15 30.20 29.10 304,900 0 0 0
CNT
17.1
17.1
15.81 17.39 15.81 39,105 0 0 0
COM
35.1
35.1
35.12 35.12 35.12 100 0 0 0
CPA
6
6
6 6 6 0 0 0 0
CPC
15.1
15.1
14.70 15.07 15.07 1,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
25.4
25.4
25.37 25.37 25.37 0 0 0 0
CQT
10.1
10.1
9.65 10.11 9.65 3,000 0 0 0
CRC
7.3
7.3
7.35 7.40 7.28 303,100 0 0 0
CRE
8.6
8.6
8.80 8.85 8.61 429,300 0 0 0
CSC
23.8
23.8
23.83 23.92 23.33 63,866 0 0 0
CSI
30.5
30.5
30.50 31 30 23,400 0 0 0
CSM
12.5
12.5
12.69 12.69 12.55 28,700 0 0 0
CST
19.9
19.9
19.49 20.13 19.49 130,500 0 0 0
CSV
22.6
22.6
22.62 23.17 22.15 666,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.4
7.4
7.40 7.40 7.40 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
67.2
67.2
67.50 68.20 66.60 1,685,300 0 0 0
CTF
30
30
30 30 29.85 28,200 0 0 0
CTG
36.0
36.0
36.15 36.45 35.65 9,809,600 0 0 0
CTI
16
16
16.05 16.15 15.90 511,100 0 0 0
CTP
4.1
4.1
3.90 4.20 4 106,100 0 0 0
CTR
102.5
102.5
102.20 103.90 100.70 234,100 0 0 0
CTS
31.6
31.6
31.40 32 31.25 1,705,200 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 200 0 0 0
CVN
3.5
3.5
3.50 3.60 3.40 425,803 0 0 0
CVT
30.9
30.9
30.95 30.95 30.85 900 0 0 0
CX8
8.6
8.6
9 9 8.60 100 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.8
12.8
12.50 12.80 12.50 1,800 0 0 0
D17
61.6
61.6
61.58 61.58 61.58 100 0 0 0
D2D
35.5
35.5
35.10 35.50 34.90 60,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.2
18.2
18.21 18.21 18.21 100 0 0 0
DAE
12.7
12.7
12.71 12.71 12.71 500 0 0 0
DAG
3.2
3.2
3.21 3.22 3.18 168,300 0 0 0
DAH
4.4
4.4
4.30 4.36 4.29 457,100 0 0 0
DAN
27
27
27 27 27 6,000 0 0 0
DAT
8.8
8.8
8.86 8.86 8.82 3,100 0 0 0
DBC
26.0
26.0
25.55 26.02 25.42 12,978,800 0 0 0
DBD
44
44
43.84 44.40 43.84 25,900 0 0 0
DBM
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DBT
10.8
10.8
10.79 10.79 10.70 56,900 0 0 0
DC1
6.6
6.6
6.50 6.60 6.60 100 0 0 0
DC2
4.6
4.6
4.70 4.70 4.60 12,900 0 0 0
DC4
10.3
10.3
10.18 10.68 10.18 318,400 0 0 0
DCF
40
40
40 40 40 257 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
24.4
24.4
24.55 24.70 24.30 31,800 0 0 0
DCM
32.3
32.3
31.94 33.12 32.08 7,549,100 0 0 0
DCR
6.3
6.3
5 6.30 5 2,100 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.3
5.3
5.30 5.40 5.20 253,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.8
7.8
7.60 7.80 7.60 10,250 0 0 0
DDV
11.4
11.4
11.07 11.55 10.97 1,921,300 0 0 0
DFC
16.4
16.4
15.15 16.44 15.15 1,400 0 0 0
DFF
9.7
9.7
10.20 10.20 8.80 6,800 0 0 0
DGC
110.5
110.5
111.60 112.40 110.20 2,783,800 0 0 0
DGT
5.3
5.3
5.40 5.50 5.30 251,900 0 0 0
DGW
42.3
42.3
42.34 43.10 42.03 1,495,400 0 0 0
DHA
47.9
47.9
48.11 48.69 47.54 239,800 0 0 0
DHC
41.2
41.2
41.34 41.48 40.75 249,200 0 0 0
DHD
19.5
19.5
19.54 19.54 19.54 111 0 0 0
DHG
101.4
101.4
102.13 102.79 101.19 22,000 0 0 0
DHM
10.8
10.8
10.15 10.85 10.75 432,600 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
27.9
27.9
27.70 28 27.50 167,900 0 0 0
DID
4.2
4.2
4.20 4.20 4 3,300 0 0 0
DIG
27
27
27.35 27.50 26.85 13,613,400 0 0 0
DIH
20.7
20.7
20.78 20.78 20.70 1,200 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.70 4.70 4.50 653,037 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 2.34 2.28 1,531,800 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
15.9
15.9
15.93 15.93 15.93 100 0 0 0
DMC
54.9
54.9
54.96 55.45 54.67 13,900 0 0 0
DMN
4.6
4.6
4.60 4.60 4.60 106 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DNH
52.0
52.0
51.97 51.97 51.97 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.7
20.7
20.30 20.70 20.30 900 0 0 0
DNT
32.6
32.6
32.63 32.63 32.63 0 0 0 0
DNW
28.5
28.5
28.52 28.52 28.52 1,001 0 0 0
DOC
7.6
7.6
7.66 7.66 7.57 1,200 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 200 0 0 0
DP1
35.2
35.2
34.73 35.88 34.92 2,600 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.0
70.0
69.12 70.46 69.60 22,900 0 0 0
DPG
39.7
39.7
39.76 40.00 39.32 627,800 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
33.1
33.1
32.74 33.78 32.74 5,364,100 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
35.2
35.2
34.80 35.85 34.90 1,157,400 0 0 0
DQC
16.4
16.4
16.10 16.40 15.90 35,300 0 0 0
DRC
31.8
31.8
32.29 32.29 31.56 906,400 0 0 0
DRG
6.8
6.8
6.80 6.80 6.70 1,600 0 0 0
DRH
4.7
4.7
4.76 4.80 4.72 768,000 0 0 0
DRI
8.4
8.4
8.37 8.57 8.28 430,900 0 0 0
DRL
62.5
62.5
62.75 63.22 62.28 2,100 0 0 0
DS3
5
5
4.90 5 4.80 8,100 0 0 0
DSC
21
21
20.80 21.30 20.60 270,000 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DSN
53.4
53.4
53.47 53.57 53.28 24,500 0 0 0
DSP
11
11
11.90 11.90 11 2,600 0 0 0
DST
4.2
4.2
4.50 4.50 4.10 218,634 0 0 0
DTA
5.2
5.2
5.16 5.16 5.12 6,500 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4
4
4 4.30 4 4,700 0 0 0
DTD
24.9
24.9
24.87 25.22 24.52 868,300 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.4
3.4
3.40 3.40 3.30 34,500 0 0 0
DTK
10.7
10.7
10.75 10.75 10.07 400 0 0 0
DTL
14.6
14.6
14.55 14.70 14.60 1,700 0 0 0
DTP
115.9
115.9
115.88 115.88 115.88 500 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.3
3.3
3.30 3.40 3.20 316,140 0 0 0
DVM
9.8
9.8
9.50 9.75 9.50 808,930 0 0 0
DVN
18.2
18.2
18.21 18.30 18.11 57,800 0 0 0
DVP
65.1
65.1
65.18 65.18 64.70 11,700 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DXG
18.1
18.1
18.20 18.35 18 6,988,100 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
13.8
13.8
13.89 14.08 13.70 643,800 0 0 0
DXS
7
7
7.10 7.10 6.99 1,272,300 0 0 0
DXV
3.7
3.7
3.76 3.76 3.70 5,200 0 0 0
E12
4.8
4.8
4.80 4.80 4.80 100 0 0 0
E29
4.5
4.5
4.50 4.50 4 2,300 0 0 0
EBS
11.4
11.4
11.31 11.50 10.47 2,400 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.3
18.3
18.20 18.40 18.15 9,089,100 0 0 0
EIC
22.4
22.4
22.40 22.40 22.40 5,300 0 0 0
EID
20.8
20.8
20.66 20.75 20.47 7,400 0 0 0
EIN
3.6
3.6
3.60 3.70 3.50 9,158 0 0 0
ELC
22.2
22.2
22.35 22.55 21.85 624,400 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
21.8
21.8
22.16 22.16 21.77 1,300 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
EPH
12.0
12.0
11.98 11.98 11.98 0 0 0 0
EVE
13.7
13.7
13.51 13.70 13.46 109,000 0 0 0
EVF
18.8
18.8
19.15 19.40 18.35 17,959,700 0 0 0
EVG
5.4
5.4
5.35 5.39 5.20 2,102,500 0 0 0
EVS
8.2
8.2
8.20 8.50 8.10 450,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.7
4.7
4.51 4.65 4.50 234,100 0 0 0
FCN
14.2
14.2
14.20 14.35 14.10 1,240,300 0 0 0
FCS
7.6
7.6
7.20 7.90 7.60 600 0 0 0
FDC
14.9
14.9
14.95 14.95 14.90 400 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
27.4
27.4
26.71 27.43 26.71 300 0 0 0
FID
3.1
3.1
3.10 3.20 2.80 782,100 0 0 0
FIR
10.0
10.0
9.96 9.98 9.80 1,271,500 0 0 0
FIT
5.0
5.0
4.90 5.06 4.88 2,132,200 0 0 0
FMC
45.5
45.5
46.19 46.67 45.51 155,900 0 0 0
FOC
77.1
77.1
77.58 77.58 76.11 2,000 0 0 0
FOX
59.6
59.6
59.30 60 58.80 105,188 0 0 0
FPT
93.7
93.7
93.19 93.70 91.80 3,461,700 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
FRT
136.3
136.3
135.90 136.50 132.20 777,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.3
36.3
36.53 36.53 36.34 800 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
37.8
37.8
37.54 37.82 37.11 1,271,100 0 0 0
G36
8.3
8.3
8.30 8.50 8.20 462,286 0 0 0
GAS
71.0
71.0
70.62 72.07 70.71 1,570,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.3
15.3
16 16 15.30 1,321 0 0 0
GDA
24.7
24.7
24.70 24.80 24.50 21,130 0 0 0
GDT
25.7
25.7
25.20 26 25.20 53,800 0 0 0
GDW
25.5
25.5
23.19 25.49 25.49 600 0 0 0
GEE
27.6
27.6
27.76 27.76 27.56 2,900 0 0 0
GEG
12.6
12.6
12.62 12.67 12.52 349,000 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22.6
22.6
22 23.10 22 33,257,000 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
28.5
28.5
28.50 28.50 28.20 12,300 0 0 0
GIC
14.2
14.2
13.81 14.19 13.81 11,600 0 0 0
GIL
32.1
32.1
32.40 32.40 31.55 793,900 0 0 0
GKM
31
31
30.80 31 29.60 593,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.9
16.9
16.46 16.94 16.46 2,359 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
9.2
9.2
9.21 9.25 8.94 13,000 0 0 0
GMD
73.0
73.0
72.16 74.30 72.06 1,997,800 0 0 0
GMH
8.8
8.8
8.85 8.89 8.78 8,200 0 0 0
GMX
17.8
17.8
17.77 17.77 17.77 0 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GSM
18.0
18.0
17.97 17.97 17.97 0 0 0 0
GSP
10.9
10.9
10.86 11.05 10.86 217,800 0 0 0
GTA
12.8
12.8
12.78 12.78 12.73 1,800 0 0 0
GTD
9.3
9.3
9.30 9.30 9.30 100 0 0 0
GTS
11.6
11.6
11.63 11.63 11.63 0 0 0 0
GVR
28.9
28.9
28.90 29.90 28.45 5,552,600 0 0 0
HAC
11
11
10.80 11 10.10 5,700 0 0 0
HAD
14.9
14.9
14.86 14.86 14.86 0 0 0 0
HAF
18.2
18.2
23 23 18.20 3,300 0 0 0
HAG
12.6
12.6
12.65 12.85 12.50 8,031,400 0 0 0
HAH
37.1
37.1
37.13 37.83 36.83 2,674,200 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 7,000 0 0 0
HAN
10.2
10.2
10.10 10.40 10.10 45,400 0 0 0
HAP
4.8
4.8
4.90 4.91 4.80 59,900 0 0 0
HAR
4.3
4.3
4.26 4.30 4.22 313,400 0 0 0
HAS
7.4
7.4
7.35 7.45 7.34 3,900 0 0 0
HAT
45
45
50 50 45 100 0 0 0
HAV
2.9
2.9
3.20 3.20 2.90 200 0 0 0
HAX
12.4
12.4
12.42 12.55 12.29 286,900 0 0 0
HBC
8.7
8.7
8.68 8.77 8.63 856,800 0 0 0
HBD
15.5
15.5
15.49 15.49 15.49 900 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
7.1
7.1
7.17 7.26 6.92 104,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
20.5
20.5
20.50 20.50 20.50 30,000 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.5
10.5
10.50 10.50 10.50 3,900 0 0 0
HCD
10.1
10.1
10.20 10.20 9.96 780,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.0
28.0
27.77 28.26 27.33 12,622,000 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28.9
28.9
27.60 29.50 28 43,600 0 0 0
HD6
18.1
18.1
18.10 18.50 18.10 52,402 0 0 0
HD8
7.6
7.6
7.50 7.58 7.50 200 0 0 0
HDA
4.7
4.7
4.70 4.70 4.70 2,300 0 0 0
HDB
22.3
22.3
21.80 22.28 21.80 6,189,000 0 0 0
HDC
25.0
25.0
25.17 25.38 24.97 1,126,800 0 0 0
HDG
23.9
23.9
23.81 24.35 23.68 1,893,500 0 0 0
HDM
27.5
27.5
27.12 27.61 27.12 27,300 0 0 0
HDP
15.7
15.7
15.47 15.75 15.47 4,400 0 0 0
HDW
11.7
11.7
11.68 11.68 11.68 0 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 0 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
8.5
8.5
9.24 9.24 8.50 200 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
46
46
45.90 46 45.90 1,800 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
91.5
91.5
101.60 101.60 91.50 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.4
10.4
10.60 10.60 10.30 264,800 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.2
4.2
4.27 4.31 4.21 2,015,300 0 0 0
HHV
14.8
14.8
14.86 14.90 14.67 4,456,200 0 0 0
HID
3.0
3.0
3.01 3.03 2.99 142,000 0 0 0
HII
6.2
6.2
6.19 6.22 6.16 135,700 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.1
6.1
6.20 6.20 6.10 900 0 0 0
HJS
32.8
32.8
31.51 34.47 31.51 4,200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.3
4.3
4.50 4.50 4.30 100 0 0 0
HLB
289.2
289.2
289.24 289.24 289.24 0 0 0 0
HLC
11.9
11.9
11.76 11.86 11.67 23,200 0 0 0
HLD
25.9
25.9
26 26.20 25.70 37,700 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 11.45 11.35 8,300 0 0 0
HMG
10.1
10.1
10.13 10.13 10.13 0 0 0 0
HMH
15.4
15.4
15.40 15.40 13.90 20,400 0 0 0
HMR
8.5
8.5
8.50 8.60 8.40 14,001 0 0 0
HMS
40.7
40.7
40.50 46.20 40.70 11,200 0 0 0
HNB
13.7
13.7
13.69 13.69 13.69 0 0 0 0
HND
13.9
13.9
13.80 13.90 13.70 7,000 0 0 0
HNF
20.8
20.8
21 21 20.80 500 0 0 0
HNG
4.2
4.2
4.16 4.24 4.16 2,678,100 0 0 0
HNI
19.3
19.3
19.35 19.35 19.35 404 0 0 0
HNM
9.4
9.4
9.40 9.40 9.40 92,700 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
4.7
4.7
4.70 4.80 4.60 75,700 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 200 0 0 0
HPD
24.1
24.1
23.88 24.07 23.79 15,100 0 0 0
HPG
27.8
27.8
27.59 28.14 27.41 35,201,800 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
61.44 64.55 59.01 13,000 0 0 0
HPT
14.6
14.6
14.60 14.60 14.60 1,500 0 0 0
HPW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.17 4.21 4.14 4,111,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.7
47.7
48.20 48.20 47.70 100 0 0 0
HRT
7.1
7.1
6.90 7.10 6.90 25,800 0 0 0
HSG
22.3
22.3
22.26 22.56 22.12 8,258,300 0 0 0
HSL
5.8
5.8
5.71 5.96 5.69 517,200 0 0 0
HSM
6.8
6.8
7.20 7.20 6.80 2,200 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8.1
8.1
8.30 8.30 8.10 55,200 0 0 0
HT1
13.4
13.4
13.40 13.50 13.30 192,000 0 0 0
HTC
19.1
19.1
19.09 19.09 19.09 0 0 0 0
HTE
4.1
4.1
4.20 4.20 4.10 900 0 0 0
HTG
30.9
30.9
30.94 30.94 30.71 27,400 0 0 0
HTI
15.4
15.4
15.39 15.62 15.39 41,200 0 0 0
HTL
14.0
14.0
13.08 14.00 12.77 23,200 0 0 0
HTM
12
12
12 12 12 0 0 0 0
HTN
14.9
14.9
15.05 15.05 14.90 483,600 0 0 0
HTP
13.4
13.4
14.10 14.40 13.40 1,343,091 0 0 0
HTV
9.1
9.1
9.30 9.30 9.11 100 0 0 0
HU1
6.0
6.0
6.01 6.01 6.01 10,000 0 0 0
HU4
11.7
11.7
11.60 12.70 11.70 5,900 0 0 0
HUB
18.0
18.0
17.52 18.50 17.62 67,500 0 0 0
HUG
36.0
36.0
35.96 35.96 35.96 0 0 0 0
HUT
18.9
18.9
18.20 19 17.20 4,171,766 0 0 0
HVA
7.5
7.5
7 8.10 7 44,000 0 0 0
HVH
5.2
5.2
5.24 5.26 5.20 114,700 0 0 0
HVN
12.7
12.7
12.70 12.90 12.65 494,700 0 0 0
HVT
60.5
60.5
60.49 62.15 60.49 2,300 0 0 0
HVX
3.0
3.0
2.95 2.95 2.94 2,800 0 0 0
HWS
13.8
13.8
13.95 14.05 13.76 600 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
30.8
30.8
30.80 30.80 30.80 0 0 0 0
ICF
2.4
2.4
2.50 2.60 2.40 32,400 0 0 0
ICG
7.9
7.9
8 8 7.90 11,200 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.9
41.9
41.70 42 41.80 13,000 0 0 0
ICT
11.3
11.3
11.29 11.39 11.29 10,200 0 0 0
IDC
56.9
56.9
57.05 57.25 56.09 1,765,582 0 0 0
IDI
10.4
10.4
10.50 10.63 10.21 4,684,700 0 0 0
IDJ
6.1
6.1
6.10 6.20 6 1,212,165 0 0 0
IDP
250
250
250 250 250 1,000 0 0 0
IDV
37.6
37.6
37.65 37.91 37.40 38,600 0 0 0
IFS
31.1
31.1
29.73 31.59 29.73 9,706 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
14.7
14.7
14.50 14.75 14.35 4,047,900 0 0 0
ILA
5
5
5.10 5.10 4.90 74,000 0 0 0
ILB
28.6
28.6
28.55 28.93 28.36 10,600 0 0 0
ILC
6.3
6.3
6.60 6.60 5.80 4,700 0 0 0
ILS
10.9
10.9
13.30 13.30 10.90 2,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.8
29.8
29.72 29.81 29.72 14,500 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
INN
46.6
46.6
46.15 46.63 46.15 4,600 0 0 0
IPA
15.9
15.9
16.20 16.20 15.70 155,160 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.4
22.4
22.18 22.37 22.18 16,001 0 0 0
IST
32.9
32.9
31.12 32.91 31.12 400 0 0 0
ITA
6.2
6.2
6.18 6.25 6.15 4,074,700 0 0 0
ITC
10.9
10.9
11.15 11.25 10.90 339,400 0 0 0
ITD
9.9
9.9
9.64 10 9.40 35,700 0 0 0
ITQ
3.2
3.2
3.20 3.30 3.10 362,300 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 5,000 0 0 0
IVS
12.1
12.1
11.90 12.40 11.90 259,500 0 0 0
JVC
3.7
3.7
3.66 3.70 3.65 456,500 0 0 0
KBC
31.2
31.2
31.05 31.45 31 5,521,400 0 0 0
KCB
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.5
58.5
58.47 58.57 58.29 638,900 0 0 0
KDH
32.4
32.4
32.60 32.85 32.20 1,789,100 0 0 0
KDM
18.5
18.5
18.22 18.50 18.22 3,900 0 0 0
KGM
7.1
7.1
7.13 7.42 6.94 56,100 0 0 0
KHD
7.5
7.5
7.60 7.60 6.50 97,200 0 0 0
KHG
6.1
6.1
6.15 6.16 6.07 3,123,400 0 0 0
KHP
9.1
9.1
9.07 9.09 9.04 34,300 0 0 0
KHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KHW
26.8
26.8
26.81 36.16 26.81 300 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.3
12.3
12.20 12.30 12.10 22,500 0 0 0
KMR
3.6
3.6
3.60 3.62 3.56 97,800 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
40.1
40.1
40 40.20 40 321,300 0 0 0
KPF
4.6
4.6
4.62 4.62 4.56 488,000 0 0 0
KSB
25.9
25.9
26.10 26.20 25.75 1,312,800 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 600 0 0 0
KSF
40.5
40.5
40.50 40.50 40.40 24,310 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.6
3.6
3.90 3.90 3.60 873,000 0 0 0
KST
11.6
11.6
11.61 11.61 11.61 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
KTS
44
44
44 45 42 1,600 0 0 0
KTT
4.4
4.4
4.20 4.60 4.10 4,400 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.3
20.3
20.30 20.30 20.30 0 0 0 0
L14
41.1
41.1
41.59 41.98 41.00 129,900 0 0 0
L18
40.9
40.9
41.88 41.88 40.61 71,209 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.20 3.20 3.10 14,100 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
14.5
14.5
14.04 14.63 14.13 71,000 0 0 0
LAI
25.5
25.5
25.25 25.50 24.05 4,800 0 0 0
LAS
19.0
19.0
18.92 19.40 18.92 791,700 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
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.1
21.1
21.19 21.22 20.98 41,000 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.5
12.5
12.59 12.74 12.45 5,172,400 0 0 0
LCM
2.8
2.8
2.80 3 2.70 172,800 0 0 0
LDG
2.9
2.9
2.95 2.96 2.91 1,205,300 0 0 0
LDP
13.2
13.2
12.70 13.40 13 7,000 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 6.20 6.15 200 0 0 0
LGC
57.3
57.3
57.30 57.30 57.30 0 0 0 0
LGL
3.9
3.9
3.96 3.96 3.90 158,200 0 0 0
LGM
10.8
10.8
10.70 10.80 10.80 500 0 0 0
LHC
48.4
48.4
47.95 48.91 47.95 1,826 0 0 0
LHG
33.5
33.5
33.44 33.82 33.01 251,500 0 0 0
LIC
18.6
18.6
17.10 18.70 16 29,700 0 0 0
LIG
4.4
4.4
4.30 4.40 4.20 576,731 0 0 0
LIX
31.3
31.3
30.93 31.41 30.93 14,800 0 0 0
LKW
31.0
31.0
28.05 30.98 30.98 100 0 0 0
LLM
10
10
9.90 10 9.90 2,009 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.1
13.1
13.15 13.15 13.06 900 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.9
2.9
2.90 2.90 2.70 173,110 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
17.3
17.3
17.20 17.45 17.30 2,813,300 0 0 0
LPT
6.2
6.2
6.80 6.80 5.90 5,610 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.1
8.1
8.10 8.10 7.90 17,222 0 0 0
LSS
11.5
11.5
11.44 11.63 11.26 868,100 0 0 0
LTG
27.8
27.8
27.80 28 27.40 363,737 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 100 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13.60 13.60 13.10 17,239 0 0 0
MAS
33
33
36 39 33 3,800 0 0 0
MBB
23.9
23.9
23.73 24.02 23.63 19,275,500 0 0 0
MBG
4.8
4.8
4.90 5 4.80 537,370 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
23.27 23.44 22.86 4,618,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
7.95 8.04 8.04 2,500 0 0 0
MCH
117.9
117.9
113.13 117.91 113.13 115,600 0 0 0
MCM
41.4
41.4
42.42 42.42 41.15 19,211 0 0 0
MCO
22
22
20 22 21.60 246,500 0 0 0
MCP
40.5
40.5
40.50 43.30 40.50 600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.81 10.71 5,200 0 0 0
MDF
9.4
9.4
9.40 9.40 9.40 100 0 0 0
MDG
12.3
12.3
13.10 13.10 12.20 900 0 0 0
MEC
8
8
8 8 8 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.1
25.1
24.70 25.30 22 7,800 0 0 0
MGC
4.6
4.6
4.63 4.63 4.63 400 0 0 0
MGG
30.6
30.6
30.80 39 30.60 2,600 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 300 0 0 0
MH3
31.9
31.9
32.03 32.03 31.93 500 0 0 0
MHC
9.1
9.1
9.19 9.25 9.07 296,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.9
14.9
14.90 14.90 14.90 2,000 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.1
17.1
16.85 17.18 16.80 510,600 0 0 0
MKP
28.5
28.5
27.57 28.55 27.57 12,100 0 0 0
MKV
10.1
10.1
10.10 10.10 10.10 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11
11
11 11.80 10.40 5,300 0 0 0
MML
27.5
27.5
27.50 28 27.50 2,900 0 0 0
MNB
21.8
21.8
21.76 21.76 21.76 500 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.7
17.7
17.90 17.90 17.50 107,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
28.7
28.7
28.72 28.72 28.72 100 0 0 0
MSB
12.2
12.2
11.92 12.15 11.77 17,548,100 0 0 0
MSH
40.1
40.1
41 41.40 40 170,000 0 0 0
MSN
68.3
68.3
67.60 68.40 67.70 3,481,000 0 0 0
MSR
14.3
14.3
14.30 14.50 14.20 80,200 0 0 0
MST
7.1
7.1
6.90 7.30 6.90 1,995,300 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 500 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 0 0 0 0
MTG
8.1
8.1
8.80 8.80 8.10 1,500 0 0 0
MTH
12.2
12.2
10.05 12.21 10.05 200 0 0 0
MTL
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.2
14.2
14.16 14.16 14.16 0 0 0 0
MVB
18.9
18.9
18.89 18.89 18.61 8,800 0 0 0
MVC
13.9
13.9
13.90 13.90 13.30 205,700 0 0 0
MVN
18.5
18.5
19.10 19.10 18.50 9,701 0 0 0
MWG
44.9
44.9
44.65 45.49 44.40 13,790,900 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.9
13.9
13.91 13.91 13.68 56,300 0 0 0
NAG
9
9
9 9.10 8.90 89,050 0 0 0
NAP
11.6
11.6
11.63 11.63 11.63 0 0 0 0
NAS
23.6
23.6
23.50 23.60 23.50 600 0 0 0
NAU
6.3
6.3
6.30 6.30 6.30 600 0 0 0
NAV
14.4
14.4
14.44 14.44 14.44 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.3
21.3
21.35 21.40 21 134,400 0 0 0
NBC
12.0
12.0
12.12 12.12 11.84 90,051 0 0 0
NBE
11.6
11.6
11.86 11.86 11.58 21,100 0 0 0
NBP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NBT
13.8
13.8
13.94 13.94 13.46 1,700 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 100 0 0 0
NCG
12.4
12.4
12.70 12.70 12.10 11,313 0 0 0
NCS
24.1
24.1
24.20 24.20 23.90 2,900 0 0 0
NCT
86.9
86.9
86.95 86.95 86.19 3,400 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 0 0 0 0
NDN
11.7
11.7
11.50 12 11.50 790,100 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 8 0 0 0
NDT
6.5
6.5
6.60 6.60 6.40 3,800 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.6
6.6
6.60 6.60 6.40 300 0 0 0
NED
5.4
5.4
5.30 5.40 5.20 208,500 0 0 0
NEM
43.5
43.5
43.90 43.90 43.50 502 0 0 0
NET
79.2
79.2
78.70 79.17 77.75 3,400 0 0 0
NFC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
NHA
17.2
17.2
17.30 17.50 17 270,500 0 0 0
NHC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
NHH
19.0
19.0
18.30 19.17 18.39 1,485,700 0 0 0
NHT
11.5
11.5
11.55 11.55 11.50 7,300 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 1,400 0 0 0
NKG
24.2
24.2
24.10 24.30 23.90 6,534,700 0 0 0
NLG
37.8
37.8
38.07 38.31 37.57 1,742,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.4
17.4
17.46 17.46 17.36 9,200 0 0 0
NNT
34.8
34.8
34.82 34.82 34.82 0 0 0 0
NO1
10.1
10.1
10 10.10 9.80 146,000 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
13.73 13.73 13.73 2,000 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.2
5.2
5.10 5.40 5.10 2,455,986 0 0 0
NS2
7.3
7.3
6.45 7.35 7.35 1,500 0 0 0
NSC
71.8
71.8
71.64 72.32 70.57 5,000 0 0 0
NSH
4.9
4.9
5 5.10 4.90 34,300 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
7.3
7.3
7.34 7.34 7.34 1,500 0 0 0
NT2
25.2
25.2
25.15 25.39 25.01 729,600 0 0 0
NTC
206.2
206.2
208.90 208.90 206 8,000 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.0
53.0
53.02 53.02 53.02 100 0 0 0
NTL
15.8
15.8
16.08 16.08 15.72 1,064,000 0 0 0
NTP
41.9
41.9
42.27 42.63 41.82 103,000 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 2,400 0 0 0
NUE
8.1
8.1
8.05 9.07 8.05 33,919 0 0 0
NVB
11.2
11.2
11.10 11.20 11 297,092 0 0 0
NVL
17
17
17.05 17.20 16.85 14,947,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.0
8.0
7.98 7.98 7.90 3,600 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.1
14.1
14.20 14.20 14 15,400 0 0 0
OCB
12.8
12.8
12.67 12.83 12.67 2,860,800 0 0 0
OCH
6.9
6.9
6.90 6.90 6.80 38,100 0 0 0
ODE
44.7
44.7
44.80 44.80 44.50 23,500 0 0 0
OGC
7.3
7.3
7.26 7.34 7.24 379,500 0 0 0
OIL
10.0
10.0
9.77 10.16 9.87 1,862,200 0 0 0
ONE
6
6
6 6 6 0 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 21.83 21.74 5,300 0 0 0
ORS
15.2
15.2
14.87 15.31 14.87 9,056,300 0 0 0
PAC
30.5
30.5
30.45 31 29.60 27,700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.8
22.8
23.50 23.50 22.77 3,509,100 0 0 0
PAP
18.2
18.2
18.20 18.20 18.20 100 0 0 0
PAS
4.6
4.6
4.60 4.70 4.50 437,550 0 0 0
PAT
100.1
100.1
97.49 102.44 97.49 95,710 0 0 0
PBC
7.3
7.3
7.20 7.40 7.20 51,500 0 0 0
PBP
11.7
11.7
11.60 11.90 11.40 12,900 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
27.7
27.7
27.85 28.20 27.50 8,964,700 0 0 0
PCE
17.9
17.9
17.58 17.96 17.68 4,200 0 0 0
PCF
4.7
4.7
4.90 4.90 4.70 100 0 0 0
PCG
7
7
7 7 7 0 0 0 0
PCH
8.8
8.8
8.82 8.82 8.82 105 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.6
7.6
7.70 7.70 7.50 1,100 0 0 0
PDB
8.4
8.4
8.38 8.38 8.29 1,200 0 0 0
PDC
5.3
5.3
5.40 5.60 5 12,917 0 0 0
PDN
112.8
112.8
112.80 112.80 112.80 0 0 0 0
PDR
25.9
25.9
26.06 26.20 25.61 8,796,500 0 0 0
PDV
9.2
9.2
9.15 9.23 9.07 11,700 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
35.4
35.4
35.43 35.43 35.43 0 0 0 0
PET
24.9
24.9
24.40 25.50 24.50 472,900 0 0 0
PFL
3
3
2.90 3 2.80 386,700 0 0 0
PGB
20.6
20.6
21 21.10 20.60 50,900 0 0 0
PGC
13.4
13.4
13.52 13.52 13.28 83,000 0 0 0
PGD
35.8
35.8
35.89 35.89 35.75 2,200 0 0 0
PGI
24.1
24.1
24.11 24.11 24.11 1,000 0 0 0
PGN
7.5
7.5
7.90 8 7.50 21,500 0 0 0
PGS
26.6
26.6
27.94 27.94 26.63 12,000 0 0 0
PGT
3.7
3.7
4 4 3.70 2,901 0 0 0
PGV
22.5
22.5
22.60 22.60 22.40 22,900 0 0 0
PHC
6.7
6.7
6.82 6.87 6.63 285,600 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
48.8
48.8
48.75 48.75 48.75 1,300 0 0 0
PHP
22.2
22.2
21.84 22.23 21.54 16,000 0 0 0
PHR
56.8
56.8
56.40 57.50 56.20 433,200 0 0 0
PHS
14.7
14.7
14.67 14.67 14.67 8,100 0 0 0
PIA
21.9
21.9
21.91 21.91 21.91 0 0 0 0
PIC
15.1
15.1
15.12 15.12 14.24 1,700 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6
6
5.92 6 5.92 18,900 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
9.4
9.4
10.09 10.09 9.44 200 0 0 0
PLA
5.8
5.8
5.60 5.80 5.50 4,100 0 0 0
PLC
31.3
31.3
30.95 31.91 30.95 253,497 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.2
5.2
5.18 5.23 5.18 238,700 0 0 0
PLX
34.8
34.8
34.31 35.61 34.55 2,210,300 0 0 0
PMB
9.3
9.3
9.17 9.36 9.17 9,200 0 0 0
PMC
75.5
75.5
75.28 75.93 75.28 1,100 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
11.7
11.7
11.81 11.81 11.71 100 0 0 0
PMS
25.1
25.1
25.73 25.73 25.09 1,100 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PNC
9.2
9.2
9.20 9.20 9.20 0 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
89.7
89.7
89.37 90.26 88.97 952,100 0 0 0
PNP
20.5
20.5
21.21 21.21 21.21 1 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.6
12.6
12.80 12.80 12.60 10,100 0 0 0
POT
16.9
16.9
17.01 17.01 16.91 200 0 0 0
POV
8.4
8.4
8.40 8.49 8.40 26,536 0 0 0
POW
11.8
11.8
11.75 11.90 11.75 7,057,300 0 0 0
PPC
13.8
13.8
13.80 13.80 13.70 118,700 0 0 0
PPE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PPH
24.9
24.9
25.02 25.02 24.83 47,000 0 0 0
PPP
14.8
14.8
14.44 14.88 14.44 34,100 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PPY
8.6
8.6
8.64 8.64 8.64 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.1
25.1
24.84 25.32 24.84 7,400 0 0 0
PRE
18.3
18.3
18.25 18.25 18.25 4,000 0 0 0
PRT
11.5
11.5
11.10 11.50 11.10 3,702 0 0 0
PSB
6.2
6.2
6.40 6.40 6 5,100 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
PSD
12.9
12.9
12.99 13.18 12.80 80,900 0 0 0
PSE
10.7
10.7
10.40 10.70 10.40 7,700 0 0 0
PSH
8.4
8.4
8.49 8.62 8.30 2,757,200 0 0 0
PSI
8.6
8.6
8.60 8.70 8.50 116,600 0 0 0
PSL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.4
7.4
7.50 7.50 7.40 31,300 0 0 0
PSW
7.7
7.7
7.63 7.82 7.63 99,500 0 0 0
PTB
56.3
56.3
56.90 57.29 56.01 225,500 0 0 0
PTC
5.9
5.9
5.90 6.09 5.90 11,000 0 0 0
PTD
4.4
4.4
4.35 4.35 4.35 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 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
34.6
34.6
34.60 34.60 34.60 100 0 0 0
PTL
4.1
4.1
4.09 4.19 4.07 104,600 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.7
8.7
8.40 8.70 8.70 100 0 0 0
PTT
8.2
8.2
8.20 8.20 8.20 2 0 0 0
PTV
4.4
4.4
4.10 4.40 4.30 10,300 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3.30 3.30 3.10 240,100 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.4
21.4
21 22.20 21 718,800 0 0 0
PVC
15.1
15.1
14.60 15.70 14.50 6,042,000 0 0 0
PVD
30.8
30.8
28.80 30.80 29.10 22,282,100 0 0 0
PVG
8.3
8.3
8.21 8.40 8.30 28,600 0 0 0
PVI
44.0
44.0
43.94 44.12 43.84 24,400 0 0 0
PVM
13.7
13.7
13.50 13.70 13.50 22,040 0 0 0
PVO
5.3
5.3
5.30 5.40 5.30 16,900 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
37.2
37.2
36.50 38.50 36.50 12,574,200 0 0 0
PVT
24.5
24.5
24.32 25.27 24.36 6,766,300 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.8
3.8
3.60 3.80 3.60 5,350 0 0 0
PWS
10.3
10.3
10.31 10.31 10.31 0 0 0 0
PXI
3.1
3.1
2.90 3.20 2.90 432,400 0 0 0
PXL
13.7
13.7
13.80 14 13.30 631,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.4
4.4
4.30 4.60 4.30 427,000 0 0 0
PXT
4.1
4.1
3.90 4.10 3.90 155,400 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.2
9.2
9.20 9.21 9.04 582,600 0 0 0
QHD
34.5
34.5
33 34.50 34.50 100 0 0 0
QHW
32
32
40.40 40.40 32 1,200 0 0 0
QNC
7.5
7.5
7.40 7.50 7.40 800 0 0 0
QNP
33.9
33.9
33.56 34.33 33.56 22,400 0 0 0
QNS
45.5
45.5
45.10 45.85 45.20 696,000 0 0 0
QNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.6
6.6
6.60 6.60 6.60 0 0 0 0
QPH
27.2
27.2
27.20 27.20 27.20 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 0 0 0 0
QTP
15
15
15.10 15.20 15 227,800 0 0 0
RAL
122.0
122.0
124.06 125.21 121.26 55,100 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
4.5
4.5
5 5 4.50 2,700 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
RCL
11.7
11.7
11.80 11.80 11.50 5,400 0 0 0
RDP
8.7
8.7
8.10 8.66 8 4,155,600 0 0 0
REE
52.4
52.4
50.57 52.46 50.66 1,564,300 0 0 0
RIC
4.1
4.1
4.20 4.20 4.10 1,400 0 0 0
RTB
20
20
19.80 20 19.80 5,400 0 0 0
S4A
37.7
37.7
37.58 37.73 36.05 1,500 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 3,300 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
10.3
10.3
10.19 10.48 10.10 664,400 0 0 0
SAB
55.8
55.8
54.45 55.81 54.65 1,090,300 0 0 0
SAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SAF
56.7
56.7
56.10 56.70 50.60 600 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.60 6.66 6.55 378,200 0 0 0
SAS
25.2
25.2
25.25 25.25 25.05 1,700 0 0 0
SAV
12.9
12.9
12.93 12.93 12.55 57,200 0 0 0
SBA
28.6
28.6
27.69 28.62 26.77 23,400 0 0 0
SBB
15
15
15 15 15 1,000 0 0 0
SBD
7.5
7.5
7.70 7.70 7.50 4,800 0 0 0
SBG
16.8
16.8
15.75 16.75 15.75 405,900 0 0 0
SBH
53.1
53.1
53.10 53.10 53.10 50 0 0 0
SBL
7.4
7.4
9.84 9.84 7.41 1,001 0 0 0
SBM
33.4
33.4
33.44 33.44 33.44 0 0 0 0
SBR
7.7
7.7
7.73 7.73 7.73 0 0 0 0
SBS
7.3
7.3
7.40 7.50 7.30 1,716,600 0 0 0
SBT
13.4
13.4
13.50 13.55 13.35 3,199,100 0 0 0
SBV
10.9
10.9
10.85 10.95 10.80 2,100 0 0 0
SC5
21.4
21.4
20.14 21.42 21.42 100 0 0 0
SCC
4.1
4.1
4 4.20 3.40 2,641 0 0 0
SCG
65.4
65.4
65 65.40 64.90 52,900 0 0 0
SCI
13.7
13.7
13.70 14.40 13.40 322,200 0 0 0
SCJ
4.1
4.1
4 4.10 4 3,700 0 0 0
SCL
27
27
27.20 27.20 27 2,300 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.23 7.30 7.19 2,029,400 0 0 0
SCS
73.1
73.1
72.28 73.25 72.09 63,500 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 0 0 0 0
SD2
4.6
4.6
4.60 4.60 4.60 200 0 0 0
SD3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SD5
7.5
7.5
7.69 7.69 7.51 30,800 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 15,300 0 0 0
SD9
8.3
8.3
8.50 8.50 8.30 8,200 0 0 0
SDA
6.6
6.6
6.50 6.60 6.50 35,500 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.1
2.1
2.20 2.20 2 28,000 0 0 0
SDG
17.7
17.7
17.50 17.70 17.50 1,800 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
27
27
27 27 27 0 0 0 0
SDN
29.7
29.7
29.49 29.69 28.61 4,500 0 0 0
SDU
18.3
18.3
18.20 18.30 16.40 200 0 0 0
SDV
31.0
31.0
31.19 31.19 31.00 10,000 0 0 0
SEA
29
29
28.30 29 28.90 7,000 0 0 0
SEB
44.9
44.9
47.60 47.60 44.78 300 0 0 0
SED
17.9
17.9
17.80 17.90 17.80 2,300 0 0 0
SEP
31.7
31.7
31.71 31.71 31.71 0 0 0 0
SFC
20.1
20.1
20.20 20.20 20.10 1,700 0 0 0
SFG
12.8
12.8
11.96 12.78 12.10 69,700 0 0 0
SFI
32.1
32.1
31.31 32.12 31.55 25,000 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
12.27 12.27 11.82 45,653 0 0 0
SGC
72.1
72.1
67.61 72.07 72.07 100 0 0 0
SGD
12
12
12 12 12 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SGN
68.9
68.9
69.66 69.66 68.89 16,700 0 0 0
SGP
19.3
19.3
19.20 19.40 19.10 46,700 0 0 0
SGR
20.1
20.1
20.40 20.45 20.10 17,200 0 0 0
SGT
12.1
12.1
12.20 12.20 12 5,900 0 0 0
SHA
4.7
4.7
4.68 4.79 4.68 87,600 0 0 0
SHB
11.4
11.4
11.40 11.45 11.30 20,482,500 0 0 0
SHE
8.6
8.6
8.50 8.60 8.50 5,800 0 0 0
SHI
15.2
15.2
15.40 15.40 15.10 801,400 0 0 0
SHN
7
7
7.40 7.90 6.90 1,500 0 0 0
SHP
32.2
32.2
31.92 32.31 32.01 16,400 0 0 0
SHS
17.6
17.6
17.90 18 17.40 15,214,700 0 0 0
SID
12.9
12.9
12.80 12.90 12.20 6,500 0 0 0
SIG
6
6
5.50 6.10 6 700 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.5
11.5
11.63 11.63 10.58 1,500 0 0 0
SJD
15.3
15.3
15.25 15.25 14.90 56,800 0 0 0
SJE
20.5
20.5
20.50 20.80 20.50 5,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 400 0 0 0
SJM
5.7
5.7
5.70 5.70 5.60 1,900 0 0 0
SJS
74.8
74.8
71 75.10 71 410,700 0 0 0
SKG
13.6
13.6
13.64 13.78 13.55 263,900 0 0 0
SKH
28.8
28.8
28.90 29 28.80 15,401 0 0 0
SKN
7.7
7.7
7.85 7.85 7.66 300 0 0 0
SKV
45.0
45.0
44.80 44.99 44.52 6,200 0 0 0
SLS
153.1
153.1
152.50 153.70 152 27,062 0 0 0
SMA
8.9
8.9
8.90 8.90 8.90 500 0 0 0
SMB
33.2
33.2
33.40 33.40 32.76 22,800 0 0 0
SMC
10.6
10.6
10.70 10.80 10.45 161,100 0 0 0
SMN
12.6
12.6
11.89 12.62 12.16 200 0 0 0
SMT
5.8
5.8
5.90 5.90 5.70 4,700 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 500 0 0 0
SNZ
33.2
33.2
33.70 33.70 32.90 3,700 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15.5
15.5
15.50 15.50 15.50 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
3.1
3.1
3.20 3.30 3.10 43,900 0 0 0
SPM
11.6
11.6
11.30 11.55 11.55 800 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.70 3.70 3.60 18,101 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 2,900 0 0 0
SRC
31.9
31.9
30.89 31.92 30.84 67,900 0 0 0
SRF
8.2
8.2
8.24 8.60 8.16 35,300 0 0 0
SRT
6.3
6.3
6 6.30 5.60 25,400 0 0 0
SSB
20.3
20.3
20.23 20.28 19.97 1,603,000 0 0 0
SSC
30.8
30.8
30.86 30.86 30.77 500 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.6
11.6
11.55 12.01 11.27 9,200 0 0 0
SSH
66.5
66.5
66.60 66.80 66.40 52,300 0 0 0
SSI
36.1
36.1
35.90 36.25 35.65 26,065,500 0 0 0
SSM
6
6
6 6 6 100 0 0 0
ST8
11.4
11.4
12.25 12.25 11.40 4,793,100 0 0 0
STB
31.4
31.4
30.75 31.50 30.75 28,484,800 0 0 0
STC
19.1
19.1
19.30 19.30 18.83 29,300 0 0 0
STG
45.2
45.2
47.90 47.90 45.20 100 0 0 0
STH
13.5
13.5
13.50 14.50 13.10 108,900 0 0 0
STK
27.9
27.9
28.15 28.30 27.90 46,800 0 0 0
STP
8.6
8.6
8.09 8.63 7.91 22,200 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
28.1
28.1
28.06 28.06 26.93 900 0 0 0
SVD
2.5
2.5
2.48 2.53 2.42 12,300 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.4
58.4
58.37 58.37 58.37 0 0 0 0
SVN
4
4
4 4 4 0 0 0 0
SVT
10.2
10.2
9.97 10.24 9.97 5,600 0 0 0
SWC
26
26
25.70 26 25.70 319 0 0 0
SZB
33.9
33.9
33.79 34.65 33.89 9,000 0 0 0
SZC
42.1
42.1
42.79 42.79 41.77 1,763,900 0 0 0
SZE
12
12
12.80 12.80 12 2,119 0 0 0
SZG
31.9
31.9
30.93 31.89 30.93 200 0 0 0
SZL
41.5
41.5
41.50 41.60 40.50 2,200 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
10.9
10.9
10.90 10.90 10.90 500 0 0 0
TAL
19.4
19.4
19.62 19.62 19.43 59,503 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
37.63 37.72 36.44 700 0 0 0
TBD
74.5
74.5
74.50 74.50 74.50 1,504 0 0 0
TBH
11.2
11.2
11.20 11.20 11.20 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
9.1
9.1
9.04 9.23 8.94 346,600 0 0 0
TCB
20.5
20.5
20.34 20.54 20.15 7,524,100 0 0 0
TCD
7.6
7.6
7.15 7.63 7.08 6,417,800 0 0 0
TCH
13.1
13.1
13.20 13.35 13 4,613,300 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
36.1
36.1
36.00 36.14 36.00 9,800 0 0 0
TCM
39.4
39.4
39.41 39.64 38.91 969,000 0 0 0
TCO
9.4
9.4
9.39 9.45 9.37 11,100 0 0 0
TCR
3.5
3.5
3.31 3.54 3.14 5,900 0 0 0
TCT
25.3
25.3
25.25 25.55 24.90 10,200 0 0 0
TCW
26.5
26.5
26.52 26.52 26.43 8,600 0 0 0
TDB
36.8
36.8
36.80 36.80 36.80 1,400 0 0 0
TDC
9.1
9.1
9.15 9.20 9.03 206,500 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TDG
4.2
4.2
4.17 4.25 4.10 108,200 0 0 0
TDH
4.2
4.2
4.17 4.17 4.12 55,500 0 0 0
TDM
43.3
43.3
43.40 43.40 43.30 2,000 0 0 0
TDN
10.1
10.1
9.94 10.11 9.94 236,900 0 0 0
TDP
29.5
29.5
28.91 30.55 28.64 174,800 0 0 0
TDS
7.9
7.9
7.94 7.94 7.94 80 0 0 0
TDT
7.2
7.2
7.10 7.20 7.10 40,100 0 0 0
TDW
43.4
43.4
43.42 43.42 43.42 0 0 0 0
TED
39.2
39.2
39.17 39.17 39.17 0 0 0 0
TEG
9.1
9.1
9.19 9.19 9 198,500 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.1
10.1
10.10 10.10 9.80 6,300 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 1,228 0 0 0
TH1
3.7
3.7
3.70 3.70 3.70 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 35.20 34.90 2,900 0 0 0
THG
35.8
35.8
35.75 36.18 35.75 30,300 0 0 0
THM
10.7
10.7
10.73 10.73 10.73 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.50 8.90 8.50 900 0 0 0
THS
10.4
10.4
9.51 10.44 10.44 100 0 0 0
THT
11.9
11.9
11.85 12.04 11.94 38,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.5
9.5
9.39 9.49 9.49 200 0 0 0
TID
23.3
23.3
23.57 23.57 23.08 21,820 0 0 0
TIE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TIG
12.8
12.8
12.30 13.20 12.30 5,062,023 0 0 0
TIN
10.6
10.6
10.62 10.62 10.62 0 0 0 0
TIP
27.3
27.3
27.96 28.15 27.07 1,068,300 0 0 0
TIS
4.4
4.4
4.40 4.50 4.30 52,800 0 0 0
TIX
36.1
36.1
36.13 36.13 36.13 0 0 0 0
TJC
15.2
15.2
15.15 15.15 15.15 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.9
7.9
8 8.10 7.80 164,366 0 0 0
TKU
11.6
11.6
12.50 12.50 11.60 200 0 0 0
TL4
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TLD
5.3
5.3
5.35 5.40 5.33 359,300 0 0 0
TLG
45.4
45.4
45.33 45.38 45.18 63,100 0 0 0
TLH
8.1
8.1
8.14 8.20 8.07 621,900 0 0 0
TLI
8.5
8.5
8.50 8.50 8.50 500 0 0 0
TLP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TLT
15.1
15.1
15.14 15.14 15.14 0 0 0 0
TMB
57.7
57.7
57.80 57.80 57.22 20,600 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMG
48.0
48.0
47.86 47.96 47.96 100 0 0 0
TMP
74.9
74.9
75.90 75.90 72.70 2,100 0 0 0
TMS
52.5
52.5
50.00 52.47 48.02 27,700 0 0 0
TMT
14.8
14.8
15.15 15.15 14.20 27,400 0 0 0
TMW
7.9
7.9
7.86 7.86 7.86 100 0 0 0
TMX
7.9
7.9
7.95 7.95 7.95 0 0 0 0
TN1
12.1
12.1
11.89 12.11 11.36 7,000 0 0 0
TNA
6.2
6.2
6.21 6.39 6.20 98,600 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TNC
60.6
60.6
60.57 60.57 60.57 0 0 0 0
TNG
19.5
19.5
19.61 19.98 19.34 1,814,300 0 0 0
TNH
20.2
20.2
19.96 20.70 19.77 1,228,900 0 0 0
TNI
2.8
2.8
2.82 2.83 2.80 215,500 0 0 0
TNP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
TNT
5.3
5.3
5.52 5.67 5.29 832,000 0 0 0
TNW
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TOS
41.7
41.7
40.80 42.26 39.25 18,400 0 0 0
TOT
15.7
15.7
15.64 15.73 15.64 6,000 0 0 0
TOW
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TPB
19.5
19.5
18.63 19.46 18.59 25,599,800 0 0 0
TPC
5.8
5.8
5.56 5.84 5.56 400 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
TRA
80.0
80.0
79.60 79.99 77.06 13,300 0 0 0
TRC
37.5
37.5
37.45 37.45 37.45 0 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.7
4.7
4.80 4.80 4.70 12,200 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
58.9
58.9
57.29 61.34 57.29 80,100 0 0 0
TSC
3.7
3.7
3.71 3.76 3.69 587,800 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
25.4
25.4
25.45 25.45 25.45 100 0 0 0
TST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TTA
8.4
8.4
8.36 8.39 8.25 442,800 0 0 0
TTC
12.2
12.2
12.29 12.29 12.11 2,400 0 0 0
TTD
79.1
79.1
79.15 79.15 79.15 100 0 0 0
TTE
10
10
10 10 10 0 0 0 0
TTF
4.7
4.7
4.55 4.78 4.55 7,787,300 0 0 0
TTG
9.2
9.2
9.30 9.30 8.90 1,300 0 0 0
TTH
5.4
5.4
5.20 5.50 5.20 723,700 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
8.2
8.2
8.35 8.35 8.06 82,600 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
34.1
34.1
35 35 34.10 100 0 0 0
TUG
16.2
16.2
15.08 16.24 15.08 2,700 0 0 0
TV1
22.2
22.2
22.22 22.22 22.22 800 0 0 0
TV2
39.6
39.6
39.95 40.60 39.50 334,000 0 0 0
TV3
12.2
12.2
11.90 12.50 11.90 36,000 0 0 0
TV4
13.2
13.2
13.20 13.20 13.20 2,800 0 0 0
TV6
3.4
3.4
3.40 3.40 3.40 2,100 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.5
7.5
7.56 7.70 7.46 462,300 0 0 0
TVC
8.6
8.6
8.80 8.90 8.50 696,900 0 0 0
TVD
13.2
13.2
13.11 13.20 13.11 92,100 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
6.3
6.3
6.40 6.50 6.30 92,457 0 0 0
TVS
21.2
21.2
21.09 21.82 20.95 73,300 0 0 0
TVT
15.7
15.7
15.63 15.82 15.58 4,900 0 0 0
TW3
12.9
12.9
12.89 12.89 12.89 100 0 0 0
TXM
4.8
4.8
4.70 4.80 4.70 1,400 0 0 0
TYA
9.8
9.8
9.96 9.96 9.81 100 0 0 0
UCT
6.1
6.1
6.10 6.10 6.10 200 0 0 0
UDJ
9.8
9.8
9.90 9.90 9.70 15,700 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
37.1
37.1
37.10 37.10 37.05 100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8
8
7.40 8 7.50 18,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9
9
9 9 9 0 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
15.4
15.4
15.52 15.52 15.52 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.7
11.7
11.89 11.89 11.41 1,400 0 0 0
V21
6.9
6.9
6.90 7 6.90 19,700 0 0 0
VAB
8.4
8.4
8.40 8.50 8.30 516,296 0 0 0
VAF
12.5
12.5
12.76 12.76 12.52 2,300 0 0 0
VAV
38.4
38.4
38.36 38.36 38.36 100 0 0 0
VBB
10.4
10.4
10.20 10.40 10.20 6,076 0 0 0
VBC
18.0
18.0
18.00 18.00 17.82 20,700 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.1
8.1
8.20 8.20 8.10 4,100 0 0 0
VC2
11.4
11.4
11.40 11.80 11.30 364,208 0 0 0
VC3
25.9
25.9
25.89 25.89 25.36 674,000 0 0 0
VC6
12.5
12.5
12.53 12.53 12.53 0 0 0 0
VC7
12.5
12.5
12.60 12.80 12.30 467,400 0 0 0
VC9
5.1
5.1
5.10 5.10 5 41,400 0 0 0
VCA
9.1
9.1
9.14 9.14 9.10 1,000 0 0 0
VCB
97.4
97.4
91.10 97.40 90.40 4,219,900 0 0 0
VCC
11.0
11.0
11.61 11.80 10.93 10,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186
186
186 186 186 0 0 0 0
VCG
21.9
21.9
21.96 22.14 21.74 5,297,300 0 0 0
VCI
34.4
34.4
34.65 34.77 34.20 5,344,300 0 0 0
VCM
12.5
12.5
13.70 13.70 12.50 100 0 0 0
VCP
22
22
22 22 22 2,600 0 0 0
VCR
22.8
22.8
23 23 22.80 5,000 0 0 0
VCS
62.5
62.5
63.06 63.45 61.99 146,102 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 0 0 0 0
VCX
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VDN
15.1
15.1
15.11 15.11 15.11 0 0 0 0
VDP
34.3
34.3
34.13 34.29 34.29 100 0 0 0
VDS
17.6
17.6
17.35 17.76 17.35 1,523,100 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.40 3.60 3.10 10,900 0 0 0
VE3
11
11
11 11 11 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VE9
2.2
2.2
2.20 2.20 2.10 6,800 0 0 0
VEA
36.6
36.6
36.50 36.60 36.20 404,200 0 0 0
VEC
8.5
8.5
8.50 8.60 8.50 15,150 0 0 0
VEF
151.7
151.7
152.90 154.20 151 3,400 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.9
29.9
29.96 29.96 29.86 1,900 0 0 0
VFC
58.6
58.6
58.61 58.61 58.61 100 0 0 0
VFG
54.2
54.2
58.27 58.27 54.19 133,900 0 0 0
VFR
13.9
13.9
13.70 13.90 13.70 1,300 0 0 0
VGC
53.7
53.7
55 55.10 53.70 1,340,800 0 0 0
VGG
33.8
33.8
33.72 33.81 33.62 31,900 0 0 0
VGI
32.5
32.5
32.40 33.30 32 1,380,022 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.4
28.4
28.39 28.39 28.39 300 0 0 0
VGS
23.2
23.2
22.86 23.33 22.57 1,393,800 0 0 0
VGT
12.0
12.0
12.17 12.17 11.88 439,368 0 0 0
VGV
29.6
29.6
29.60 29.60 29.60 200 0 0 0
VHC
71.4
71.4
70.70 71.70 69.60 1,989,400 0 0 0
VHD
10.9
10.9
11.40 11.40 10.90 5,700 0 0 0
VHE
3.1
3.1
3.10 3.20 3.10 43,400 0 0 0
VHF
10.3
10.3
10.20 10.30 10.20 500 0 0 0
VHG
2.8
2.8
2.80 2.80 2.70 662,800 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
13.8
13.8
13.10 13.80 13.20 300 0 0 0
VHM
44.4
44.4
44.20 44.90 44 6,283,200 0 0 0
VIB
18.3
18.3
18.22 18.39 18.14 4,676,300 0 0 0
VIC
45.6
45.6
45.15 46.40 45.25 3,369,700 0 0 0
VID
5.0
5.0
5.02 5.03 5.02 30,400 0 0 0
VIE
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
VIF
15.2
15.2
15.24 15.24 15.24 2,000 0 0 0
VIG
8.3
8.3
8.40 8.40 8.10 593,800 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
19.4
19.4
19.28 19.38 19.28 310 0 0 0
VIP
10.4
10.4
10.55 10.60 10.41 259,100 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
14.2
14.2
15 15 14.20 100 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
15.2
15.2
15.18 15.48 15.10 28,140,100 0 0 0
VJC
103.4
103.4
103.50 104.70 103.30 638,600 0 0 0
VLA
18
18
18.50 18.50 18 1,000 0 0 0
VLB
34.8
34.8
34.77 34.87 34.58 51,500 0 0 0
VLC
16.1
16.1
16.10 16.10 16 149,400 0 0 0
VLG
5.7
5.7
5.80 6 5.70 8,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.2
20.2
20.18 20.18 20.18 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.55 7.55 7.55 1,700 0 0 0
VMD
17.4
17.4
17.50 17.60 17.40 7,900 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 3,000 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.2
29.2
29.24 29.24 29.24 0 0 0 0
VMT
20
20
20 20 20 0 0 0 0
VNA
11.9
11.9
11.35 12.18 11.76 13,200 0 0 0
VNB
10
10
9.90 10 9.80 41,200 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 0 0 0 0
VND
19.2
19.2
19.37 19.54 19.11 21,505,800 0 0 0
VNE
6.3
6.3
6.34 6.39 6.31 255,000 0 0 0
VNF
7.8
7.8
7.89 7.89 7.61 17,400 0 0 0
VNG
8.9
8.9
9 9 8.90 8,200 0 0 0
VNH
2.6
2.6
2.60 2.70 2.50 282,800 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.3
13.3
13.31 13.40 13.26 13,400 0 0 0
VNM
71.3
71.3
71.08 71.67 70.59 3,419,000 0 0 0
VNP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VNR
23.4
23.4
23.26 23.84 23.07 44,000 0 0 0
VNS
11.6
11.6
11.51 11.60 11.56 25,600 0 0 0
VNT
49.5
49.5
49.50 49.50 49.50 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VNZ
585
585
590 599 585 797 0 0 0
VOC
19.3
19.3
19.46 19.65 19.27 8,100 0 0 0
VOS
12.1
12.1
12.10 12.25 11.95 1,820,100 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
18.9
18.9
18.37 18.89 18.42 20,960,400 0 0 0
VPD
23.7
23.7
23.92 24.16 23.74 10,400 0 0 0
VPG
16
16
16.29 16.33 16 873,900 0 0 0
VPH
7.9
7.9
8.04 8.05 7.89 258,100 0 0 0
VPI
48.8
48.8
49.50 49.67 48.08 1,512,800 0 0 0
VPR
19.6
19.6
19.59 19.59 19.59 200 0 0 0
VPS
9.3
9.3
9.21 9.31 9.03 3,800 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
7.9
7.9
7.80 7.90 7.31 10,900 0 0 0
VRE
27.8
27.8
26.80 27.90 26.30 20,532,400 0 0 0
VRG
32.0
32.0
32.26 32.53 31.82 73,700 0 0 0
VSA
20.7
20.7
21.14 21.14 20.69 20,500 0 0 0
VSC
21.3
21.3
21.16 21.67 20.93 6,086,900 0 0 0
VSE
6.3
6.3
6.40 6.40 6.30 1,400 0 0 0
VSF
36
36
34.80 36 35 2,500 0 0 0
VSH
49.9
49.9
49 50 48.50 62,900 0 0 0
VSI
17.7
17.7
17.73 17.73 17.73 700 0 0 0
VSM
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VSN
19.4
19.4
19.42 19.42 19.42 500 0 0 0
VTB
10.5
10.5
10.55 10.55 10.40 2,300 0 0 0
VTC
8.1
8.1
8.39 8.39 8.11 386 0 0 0
VTD
8.1
8.1
7.90 8.10 7.90 58,811 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.7
3.7
3.80 4.20 3.70 59,110 0 0 0
VTK
42.2
42.2
42.11 43.29 41.91 7,573 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.7
9.7
9.73 9.96 9.68 187,300 0 0 0
VTP
75.1
75.1
74.90 75.90 74.70 1,079,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.4
22.4
22.50 22.50 22.20 9,078 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
4.4
4.4
4.40 4.40 4.30 50,200 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 251,600 0 0 0
VUA
19.2
19.2
18.70 19.50 19.20 11,100 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
179.1
179.1
179.09 179.09 179.09 0 0 0 0
WSB
47.8
47.8
47.56 49.44 47.84 1,700 0 0 0
WSS
6.2
6.2
6.30 6.40 6.20 23,200 0 0 0
WTC
13.1
13.1
13.20 13.20 13 600 0 0 0
X20
10.9
10.9
10.90 10.90 10.90 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.6
16.6
16.60 16.60 16.60 0 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.4
7.4
7.30 7.50 7.30 17,615 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 600 0 0 0
XMP
20.1
20.1
20.08 20.08 20.08 0 0 0 0
XPH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
YBM
8.8
8.8
8.77 8.77 8.77 0 0 0 0
YEG
10.9
10.9
10.45 11 10.40 2,903,100 0 0 0
^BB
250.6
250.6
248.91 256.39 247.60 1,817,149 0 0 0
^BDS
940.3
940.3
933.64 952.38 926.66 5,892,336 0 0 0
^BH
1,139.5
1,139.5
1,137.76 1,143.85 1,131.70 238,098 0 0 0
^BL
2,351.6
2,351.6
2,345.87 2,381.21 2,321.68 8,956,184 0 0 0
^CAOSU
270.8
270.8
270.51 274.06 269.03 794,045 0 0 0
^CBTS
1,959.3
1,959.3
1,959.52 1,979.70 1,921.25 2,066,707 0 0 0
^CK
1,467.7
1,467.7
1,467.62 1,483.44 1,449.75 14,168,672 0 0 0
^CNTT
4,463.1
4,463.1
4,442.61 4,470.28 4,376.32 2,926,237 0 0 0
^CSSK
1,977.6
1,977.6
1,975.51 1,995.90 1,960.20 184,353 0 0 0
^DAUKHI
657.4
657.4
648.37 668.17 648.32 5,804,529 0 0 0
^DNP
732.9
732.9
724.51 736.24 678.74 3,040,812 0 0 0
^DUOCPHAM
3,709.9
3,709.9
3,738.75 3,766.04 3,690.80 1,463,316 0 0 0
^DVLTAUGT
113.0
113.0
113.05 113.68 112.12 44,135 0 0 0
^DVTVHT
847.6
847.6
852.62 863.41 844.43 258,778 0 0 0
^GELEX
1,149.7
1,149.7
1,151.74 1,169.84 1,136.22 12,297,495 0 0 0
^GIAODUC
948.2
948.2
963.88 977.44 937.99 371,319 0 0 0
^HASTC
234.8
234.8
235.38 236.52 234.35 87,113,000 0 0 0
^HK
746.1
746.1
739.89 751.95 733.18 349,829 0 0 0
^KK
732.4
732.4
708.03 744.47 706.47 13,729,321 0 0 0
^LARGECAP
2,109.5
2,109.5
2,072.39 2,127.58 2,059.03 6,650,727 0 0 0
^LOUIS
407.5
407.5
404.20 410.44 402.82 190,722 0 0 0
^MIDCAP
828.6
828.6
823.18 838 816.98 7,795,479 0 0 0
^NANGLUONG
1,070
1,070
1,068.71 1,076.62 1,057.26 1,900,189 0 0 0
^NH
1,763.0
1,763.0
1,717.08 1,771.79 1,704.44 9,171,191 0 0 0
^NHUA
1,151.2
1,151.2
1,168.05 1,179.54 1,144.64 790,565 0 0 0
^NLN
89.8
89.8
89.65 91.20 88.80 4,535,137 0 0 0
^PHANBON
3,099.7
3,099.7
3,100.27 3,161.36 3,078.94 4,072,431 0 0 0
^SMALLCAP
880.5
880.5
879.90 894.29 869.12 2,400,053 0 0 0
^SPCS
753.6
753.6
759.63 763.29 746.33 554,985 0 0 0
^SXHGD
662.2
662.2
663.68 672.06 654.20 1,164,862 0 0 0
^SXNHC
1,915.0
1,915.0
1,917.79 1,968.77 1,893.22 4,505,344 0 0 0
^SXPT
1,381.9
1,381.9
1,382.60 1,395.40 1,371.62 706,542 0 0 0
^SXTBMM
192.0
192.0
187.52 193.19 187.12 527,360 0 0 0
^TBD
1,172.2
1,172.2
1,157.31 1,194.27 1,148.21 18,261,107 0 0 0
^TCK
175.2
175.2
176.76 178.28 173.39 332,094 0 0 0
^THEP
2,851.2
2,851.2
2,831.34 2,884.53 2,811.92 31,121,508 0 0 0
^TI
906.7
906.7
903.93 916.98 899.52 1,754,494 0 0 0
^TPDU
1,956.6
1,956.6
1,940.14 1,963.23 1,933.04 2,908,351 0 0 0
^UPCOM
90.5
90.5
90.40 90.68 90.24 43,086,917 0 0 0
^VLXD
3,540.8
3,540.8
3,517.92 3,580.93 3,492.58 28,866,960 0 0 0
^VN30
1,265.4
1,265.4
1,252.10 1,265.35 1,246.63 296,530,800 0 0 0
^VNINDEX
1,254.6
1,254.6
1,241.77 1,254.55 1,236.32 899,521,191 0 0 0
^VTKB
637.5
637.5
634.87 646.72 630.75 1,072,121 0 0 0
^XD
988.6
988.6
980.58 995.84 975.46 2,737,172 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |