DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/02/2024

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 29/02/2024

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 8 0 0 0
AAA
11.3
11.3
11.25 11.30 10.95 5,638,700 0 0 0
AAH
17.4
17.4
17.50 17.50 17.40 76,000 0 0 0
AAM
9.3
9.3
9.57 9.68 9.30 4,000 0 0 0
AAS
8.6
8.6
8.60 8.80 8.50 1,743,133 0 0 0
AAT
5.3
5.3
5.39 5.49 5.25 154,400 0 0 0
AAV
3.9
3.9
3.90 4 3.80 673,190 0 0 0
ABB
8.3
8.3
8.40 8.40 8.30 577,321 0 0 0
ABC
12.4
12.4
12.46 12.46 12.36 5,300 0 0 0
ABI
24.7
24.7
24.85 25.04 24.37 86,900 0 0 0
ABR
11.3
11.3
11.73 11.73 11.33 100 0 0 0
ABS
6.0
6.0
5.93 6.01 5.91 598,000 0 0 0
ABT
33.2
33.2
34.11 34.11 33.16 800 0 0 0
ABW
10.8
10.8
10.90 11.10 10.70 339,000 0 0 0
ACB
23.5
23.5
23.52 23.73 23.27 9,951,400 0 0 0
ACC
12.1
12.1
12.15 12.15 11.90 6,300 0 0 0
ACE
33.6
33.6
33.87 34.43 33.40 14,400 0 0 0
ACL
13.2
13.2
13.30 13.30 13 26,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ACV
83.2
83.2
83.60 84 81.80 218,500 0 0 0
ADC
17.6
17.6
17.08 17.73 17.54 7,400 0 0 0
ADG
20.0
20.0
20 20.15 19.95 7,700 0 0 0
ADS
11.8
11.8
11.95 12.04 11.82 394,200 0 0 0
AFX
9
9
9 9.10 8.80 48,000 0 0 0
AG1
7.7
7.7
7.70 7.70 7.70 11,500 0 0 0
AGG
19.2
19.2
19.36 19.36 19.08 619,200 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
26.7
26.7
25.89 26.79 26.70 1,200 0 0 0
AGR
17.5
17.5
17.30 17.80 17.30 2,738,800 0 0 0
ALT
13.8
13.8
13.60 13.80 13.60 3,200 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 14,001 0 0 0
AMC
16.7
16.7
16.21 17.61 16.68 300 0 0 0
AME
8.2
8.2
8.20 8.20 8.20 100 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.2
10.2
10.30 10.69 10.01 48,701 0 0 0
AMV
3.9
3.9
3.90 4 3.90 1,397,859 0 0 0
ANT
10
10
10 10 10 213 0 0 0
ANV
34.6
34.6
34 35.05 33.65 3,073,000 0 0 0
APF
48.7
48.7
48.43 48.75 48.43 16,800 0 0 0
APG
14.4
14.4
14.40 14.45 14.20 206,600 0 0 0
APH
8.5
8.5
8.63 8.64 8.48 576,400 0 0 0
API
5.2
5.2
5.30 5.30 5.10 203,742 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 0 0 0 0
APS
6.2
6.2
6.30 6.30 6.10 294,573 0 0 0
ARM
25.9
25.9
25.86 25.86 25.86 0 0 0 0
ASG
21.3
21.3
21.15 21.25 21.15 1,800 0 0 0
ASM
10.5
10.5
10.27 10.77 10.14 4,809,000 0 0 0
ASP
5.0
5.0
5 5.01 5 39,200 0 0 0
AST
56.9
56.9
57.35 57.35 56.37 25,600 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
57.8
57.8
57.10 57.90 57.10 4,148 0 0 0
BAB
12.6
12.6
12.60 12.70 12.10 9,600 0 0 0
BAF
19.0
19.0
18.88 19.02 18.78 3,377,800 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 100 0 0 0
BAX
41.7
41.7
41.48 41.68 41.38 4,700 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 0 0 0 0
BCA
25.2
25.2
27.50 27.90 24 174,617 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 9.70 285,493 0 0 0
BCE
6.0
6.0
6 6.11 5.99 34,400 0 0 0
BCF
27.4
27.4
27.44 27.44 27.44 2,100 0 0 0
BCG
7.7
7.7
7.73 7.81 7.70 6,009,600 0 0 0
BCM
63.3
63.3
63.40 64.60 63.20 871,800 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.6
5.6
5.83 5.83 5.63 795,974 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BDG
28.5
28.5
28.50 28.50 28.50 7,500 0 0 0
BDT
13.1
13.1
13 13.20 12.80 83,000 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
25.6
25.6
25.90 26.04 25.52 187,500 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 10 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
20.5
20.5
19.30 20.50 19.30 600 0 0 0
BHN
37.5
37.5
37.52 38.38 37.52 800 0 0 0
BHP
6.4
6.4
6.71 6.71 6.43 2,005 0 0 0
BIC
26.9
26.9
27.23 27.61 26.61 83,200 0 0 0
BID
53
53
53.90 54 53 1,337,300 0 0 0
BIG
7.9
7.9
8 8.10 7.80 71,300 0 0 0
BIO
16.7
16.7
19.41 19.41 16.69 300 0 0 0
BKC
7.1
7.1
7.30 7.30 6.90 900 0 0 0
BKG
4.4
4.4
4.15 4.44 4.15 1,524,400 0 0 0
BLI
11
11
10.90 11 10.60 20,700 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.3
32.3
32.56 32.73 32.30 1,400 0 0 0
BMC
18.4
18.4
18.36 18.46 18.13 8,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.9
8.9
9.10 9.10 8.50 3,900 0 0 0
BMG
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BMI
22.6
22.6
22.76 22.86 22.37 152,300 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
111.0
111.0
107.69 111.77 107.31 482,700 0 0 0
BMS
10
10
9.82 10.09 9.82 190,000 0 0 0
BMV
11.9
11.9
11.10 11.90 10.70 600 0 0 0
BNA
12
12
11.80 12 11.70 98,087 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 2.90 570,600 0 0 0
BPC
8.7
8.7
8.72 8.72 8.72 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 1,400 0 0 0
BRC
12.6
12.6
12.58 12.58 12.58 200 0 0 0
BRR
17.3
17.3
17.34 17.34 17.34 0 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
21
21
19.60 21 19.60 15,400 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
11.60 11.60 11.60 100 0 0 0
BSH
18.6
18.6
18.57 18.57 18.57 0 0 0 0
BSI
49.5
49.5
49 50.36 48.55 1,076,700 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 2,500 0 0 0
BSQ
17.4
17.4
17.17 17.45 16.98 13,600 0 0 0
BSR
19.9
19.9
20.20 20.30 19.60 6,275,188 0 0 0
BST
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 100 0 0 0
BTB
5.2
5.2
5.20 5.20 5.20 1,200 0 0 0
BTD
22.1
22.1
22.08 22.08 22.08 0 0 0 0
BTG
7.5
7.5
7.50 7.50 7.50 3,200 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 2.90 2.70 33,100 0 0 0
BTP
15.6
15.6
15.84 16.01 15.41 243,100 0 0 0
BTS
5.5
5.5
5.50 5.50 5.50 22,500 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 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10
10
9.91 10 9.82 419,251 0 0 0
BVG
2.4
2.4
2.40 2.40 2.30 62,100 0 0 0
BVH
42.9
42.9
42.45 43.30 42.70 673,800 0 0 0
BVL
12.5
12.5
11.40 12.50 11.40 1,200 0 0 0
BVN
14
14
14 14.10 14 4,588 0 0 0
BVS
27.5
27.5
26.40 27.50 26.40 1,238,000 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.7
37.7
37.63 37.72 37.28 226,200 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 900 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 13.70 100 0 0 0
C32
18.6
18.6
18.25 18.70 18 50,600 0 0 0
C47
6.8
6.8
6.85 6.87 6.75 110,800 0 0 0
C4G
11.5
11.5
11.60 11.70 11.40 1,020,934 0 0 0
C69
7.6
7.6
7.50 7.70 7.40 505,587 0 0 0
C92
2.9
2.9
3 3 2.90 12,300 0 0 0
CAB
10.5
10.5
10.51 10.51 10.51 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
6.97 7.27 7.07 13,700 0 0 0
CAN
60.5
60.5
67.16 67.16 60.53 100 0 0 0
CAP
55.5
55.5
55.14 56.22 55.14 23,700 0 0 0
CAR
22.4
22.4
22.50 22.70 22.30 5,700 0 0 0
CAT
16.2
16.2
16.24 16.24 15.96 1,300 0 0 0
CAV
66.5
66.5
67.23 67.23 66.48 200 0 0 0
CBI
6.9
6.9
7 7 6.90 500 0 0 0
CBS
31.3
31.3
31.50 31.60 30.90 16,400 0 0 0
CC1
15.3
15.3
15.30 15.40 15.30 14,300 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 100 0 0 0
CCI
22.6
22.6
23.20 23.50 22.10 300 0 0 0
CCL
9.3
9.3
9.29 9.38 9 439,600 0 0 0
CCM
30.2
30.2
30.21 30.21 30.21 1 0 0 0
CCP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CCR
10.4
10.4
10.53 10.53 10.43 4,900 0 0 0
CCT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 100 0 0 0
CDC
20
20
20 20.20 19.95 552,700 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
27.30 27.30 27.20 12,000 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CDR
5.4
5.4
5.40 5.40 5.40 500 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 5.30 245,800 0 0 0
CEO
21.1
21.1
21.14 21.71 20.86 15,436,421 0 0 0
CET
5
5
5.40 5.40 5 3,100 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
27.5
27.5
27.12 27.78 27.31 23,300 0 0 0
CHS
10.4
10.4
10.40 10.40 10.40 100 0 0 0
CI5
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIA
10.9
10.9
11.20 11.20 10.70 16,800 0 0 0
CID
10.0
10.0
9.99 9.99 9.99 500 0 0 0
CIG
6.1
6.1
6.16 6.18 6.05 86,300 0 0 0
CII
17.7
17.7
17.88 18.07 17.59 10,347,100 0 0 0
CIP
3
3
3 3 3 100 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
25.1
25.1
25 25.10 25.10 2,300 0 0 0
CKG
20.8
20.8
20.90 20.90 20.60 31,800 0 0 0
CKV
13.8
13.8
13.81 13.81 13.81 0 0 0 0
CLC
36.6
36.6
36.72 37.05 36.58 23,900 0 0 0
CLH
24.8
24.8
24.80 24.80 24.71 2,700 0 0 0
CLL
39.3
39.3
39.28 40.36 38.34 10,900 0 0 0
CLM
67.7
67.7
67.73 67.73 67.34 800 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 14.24 13.95 52,600 0 0 0
CMC
6
6
5.60 6 5.60 300 0 0 0
CMD
17.5
17.5
17.40 17.50 17.50 1,500 0 0 0
CMF
204.5
204.5
204.46 204.46 204.46 0 0 0 0
CMG
40.0
40.0
40 40 37.60 347,700 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
5.90 6.40 5.90 7,800 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
16.4
16.4
15.90 17 15.90 261,100 0 0 0
CMV
9
9
9.12 9.12 8.85 2,900 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.9
8.9
8.84 9 8.84 588,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.2
29.2
29.20 29.20 29.20 1,000 0 0 0
CNG
29.2
29.2
29.45 29.95 28.95 214,200 0 0 0
CNT
17.3
17.3
16.99 17.39 16.99 13,100 0 0 0
COM
33.5
33.5
35.12 35.12 33.06 1,300 0 0 0
CPA
6
6
6 6 6 0 0 0 0
CPC
15.1
15.1
15.07 15.07 15.07 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.7
28.7
28.75 28.75 28.75 100 0 0 0
CQT
10.1
10.1
10.11 10.11 10.11 0 0 0 0
CRC
7.2
7.2
8.66 8.66 7.16 235,600 0 0 0
CRE
8.6
8.6
8.64 8.68 8.57 486,800 0 0 0
CSC
23.6
23.6
23.75 23.75 23.33 31,901 0 0 0
CSI
31.5
31.5
30.50 31.80 30 38,800 0 0 0
CSM
12.6
12.6
12.55 12.79 12.50 26,300 0 0 0
CST
19.7
19.7
19.86 19.95 19.58 47,935 0 0 0
CSV
22.7
22.7
22.62 23.01 22.23 991,400 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
66.7
66.7
67.40 67.40 66.10 1,474,400 0 0 0
CTF
30
30
30 30 29.70 82,500 0 0 0
CTG
35.6
35.6
35.95 36.30 35.20 12,798,100 0 0 0
CTI
16.0
16.0
16 16 15.80 494,000 0 0 0
CTP
3.9
3.9
4.10 4.10 3.80 260,100 0 0 0
CTR
105
105
102.50 106 101.90 296,500 0 0 0
CTS
32.2
32.2
31.55 32.80 31.50 2,941,500 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 0 0 0 0
CVN
3.5
3.5
3.50 3.60 3.40 311,560 0 0 0
CVT
30.8
30.8
29.50 30.85 29.50 7,900 0 0 0
CX8
8.5
8.5
8.60 8.60 8.50 300 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.7
12.7
12.80 12.80 12.70 100 0 0 0
D17
52.4
52.4
54.84 54.84 52.38 2,600 0 0 0
D2D
35.4
35.4
35.45 35.45 35 44,000 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 18.01 700 0 0 0
DAE
12.7
12.7
12.71 12.71 12.71 400 0 0 0
DAG
3.2
3.2
3.19 3.20 3.16 377,100 0 0 0
DAH
4.4
4.4
4.35 4.37 4.32 201,900 0 0 0
DAN
27
27
27 27 27 0 0 0 0
DAT
8.8
8.8
8.82 8.89 8.78 600 0 0 0
DBC
25.7
25.7
25.98 26.07 25.34 10,770,500 0 0 0
DBD
44.4
44.4
44 44.40 43.36 147,400 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 10.79 10,800 0 0 0
DC1
6.8
6.8
6.60 6.80 6.80 100 0 0 0
DC2
4.6
4.6
4.60 5 4.60 18,500 0 0 0
DC4
10.3
10.3
10.32 10.50 10.18 154,700 0 0 0
DCF
43
43
44 44 43 1,411 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
24.6
24.6
24.40 24.70 24.20 27,600 0 0 0
DCM
32.0
32.0
32.32 32.65 31.89 3,078,300 0 0 0
DCR
5.2
5.2
5.20 5.20 5.20 1,300 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 5.30 5.20 270,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
7.80 8.40 7.80 4,211 0 0 0
DDV
11.2
11.2
11.36 11.45 11.07 1,121,100 0 0 0
DFC
16.2
16.2
16.16 16.16 16.16 1,500 0 0 0
DFF
10.1
10.1
9.10 10.10 8.80 21,318 0 0 0
DGC
112
112
110.50 114.80 109.60 3,079,600 0 0 0
DGT
5.3
5.3
5.40 5.40 5.20 350,828 0 0 0
DGW
42.6
42.6
42.26 43.03 41.96 1,843,200 0 0 0
DHA
47.3
47.3
47.92 47.92 46.39 229,300 0 0 0
DHC
40.8
40.8
41.24 41.24 40.36 249,700 0 0 0
DHD
19.5
19.5
19.54 19.54 19.54 0 0 0 0
DHG
102.1
102.1
101.38 102.88 101.19 22,700 0 0 0
DHM
10.5
10.5
10.80 11.50 10.40 348,900 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
27.7
27.7
27.90 28 27.60 327,400 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 8,600 0 0 0
DIG
27.3
27.3
27 27.80 27 28,065,800 0 0 0
DIH
20.8
20.8
20.70 21.04 20.70 5,400 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.60 4.70 4.50 317,910 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.30 2.31 2.27 1,835,300 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
18.3
18.3
16.61 18.25 16.61 2,500 0 0 0
DMC
54.2
54.2
54.87 54.87 54.10 200 0 0 0
DMN
4.6
4.6
4.60 4.60 4.60 100 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
20.8
20.8
20.80 20.80 20.80 1,100 0 0 0
DNT
32.6
32.6
32.63 32.63 32.63 0 0 0 0
DNW
28.9
28.9
28.42 29.00 28.42 12,000 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
36.0
36.0
35.21 37.13 34.73 7,000 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
69.1
69.1
69.98 70.46 69.02 36,800 0 0 0
DPG
39.5
39.5
39.71 39.96 38.97 866,100 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 100 0 0 0
DPM
32.9
32.9
33.07 33.45 32.79 1,755,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.8
34.8
35.20 35.50 34.60 553,800 0 0 0
DQC
16.4
16.4
16.35 16.50 16 53,700 0 0 0
DRC
32.1
32.1
31.75 32.15 31.17 744,700 0 0 0
DRG
6.6
6.6
6.70 6.70 6.60 6,400 0 0 0
DRH
4.7
4.7
4.74 4.76 4.70 1,374,500 0 0 0
DRI
8.4
8.4
8.37 8.47 8.08 522,600 0 0 0
DRL
63.1
63.1
62.47 63.13 62.47 700 0 0 0
DS3
5
5
4.90 5 4.90 5,900 0 0 0
DSC
20.9
20.9
21 21.20 20.60 105,200 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
53.38 53.47 53.28 18,100 0 0 0
DSP
11.8
11.8
11 11.80 11.80 100 0 0 0
DST
4.3
4.3
4.20 4.50 4.10 156,110 0 0 0
DTA
5.2
5.2
5.15 5.24 5.15 18,400 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4
4
4 4 4 1,400 0 0 0
DTD
24.4
24.4
24.87 25.04 24.17 1,332,300 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
3.2
3.2
3.40 3.40 3.20 28,300 0 0 0
DTK
10.7
10.7
10.66 10.66 10.66 0 0 0 0
DTL
14.6
14.6
14.60 14.60 14.60 300 0 0 0
DTP
119.1
119.1
119.06 119.06 119.06 100 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 300 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 3.30 3.20 202,005 0 0 0
DVM
9.9
9.9
9.83 10.08 9.75 686,644 0 0 0
DVN
18.0
18.0
18.21 18.30 18.01 48,500 0 0 0
DVP
65.4
65.4
65.08 66.59 65.08 26,700 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
18.3
18.3
18.05 18.40 18.05 13,441,400 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
13.5
13.5
13.79 13.99 13.21 679,500 0 0 0
DXS
7
7
7 7.07 6.95 1,201,500 0 0 0
DXV
3.7
3.7
3.70 3.75 3.70 5,300 0 0 0
E12
5
5
5 5 5 100 0 0 0
EBS
11.1
11.1
11.41 11.41 11.13 4,500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.1
18.1
18.30 18.45 18.05 9,707,100 0 0 0
EIC
22.4
22.4
22.40 22.40 22.40 2,100 0 0 0
EID
21.4
21.4
20.75 21.70 20.85 59,300 0 0 0
EIN
3.4
3.4
3.50 3.60 3.40 118,401 0 0 0
ELC
21.7
21.7
22.20 22.40 21.60 833,400 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
21.3
21.3
21.19 21.29 19.35 3,521 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
12.0
12.0
11.98 11.98 11.98 0 0 0 0
EVE
13.7
13.7
13.65 13.79 13.51 69,200 0 0 0
EVF
19.2
19.2
18.80 19.25 18.30 15,659,600 0 0 0
EVG
5.3
5.3
5.36 5.36 5.26 701,200 0 0 0
EVS
8.2
8.2
8.20 8.40 8.10 228,100 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
4.6
4.6
4.65 4.66 4.60 90,400 0 0 0
FCN
14.2
14.2
14.20 14.30 14 1,697,500 0 0 0
FDC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
27.0
27.0
26.98 26.98 26.98 300 0 0 0
FIC
12.9
12.9
13.54 13.54 12.48 172,400 0 0 0
FID
3
3
3.10 3.20 2.80 656,900 0 0 0
FIR
10.0
10.0
10.20 10.20 9.84 725,700 0 0 0
FIT
4.9
4.9
5.01 5.02 4.91 1,781,800 0 0 0
FMC
46.0
46.0
45.51 46.86 45.56 155,900 0 0 0
FOC
77.8
77.8
77.09 77.97 76.60 3,000 0 0 0
FOX
59.3
59.3
60 60 58.80 74,590 0 0 0
FPT
94.1
94.1
93.70 94.48 93.01 2,824,800 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
FRT
145
145
136.30 145.70 134 750,600 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.4
36.4
36.44 36.44 36.44 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
40.4
40.4
37.75 40.37 37.33 2,244,000 0 0 0
G36
8.2
8.2
8.40 8.40 8.10 291,180 0 0 0
GAS
70.4
70.4
70.98 71.44 70.25 1,255,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.4
15.4
15.40 15.40 15.40 3,249 0 0 0
GDA
24.4
24.4
24.60 24.70 24.30 105,109 0 0 0
GDT
25.7
25.7
25.70 25.80 25.20 19,900 0 0 0
GDW
23.4
23.4
25.49 25.49 23.38 100 0 0 0
GEE
27.9
27.9
27.56 27.86 27.56 11,800 0 0 0
GEG
12.6
12.6
12.57 12.76 12.52 354,100 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22.3
22.3
22.55 22.85 22.15 17,562,200 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
28.4
28.4
28.50 28.50 28.30 3,300 0 0 0
GIC
14.2
14.2
14.47 14.47 14.09 19,900 0 0 0
GIL
32.0
32.0
32.10 32.35 31.20 965,500 0 0 0
GKM
31.2
31.2
31 31.20 30.50 732,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.9
16.9
16.94 16.94 16.94 0 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
9.0
9.0
9.21 9.84 8.59 23,900 0 0 0
GMD
74.0
74.0
73.04 74.01 72.06 1,596,900 0 0 0
GMH
8.9
8.9
8.84 8.89 8.82 11,200 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
10.8
10.8
10.91 11 10.82 146,000 0 0 0
GTA
12.9
12.9
12.78 12.88 12.40 800 0 0 0
GTD
8
8
9.30 9.30 8 100 0 0 0
GTS
11.6
11.6
11.63 11.63 11.63 0 0 0 0
GVR
28.6
28.6
28.90 28.90 28.15 4,998,300 0 0 0
H11
4.8
4.8
4.80 4.80 4.80 2,300 0 0 0
HAC
10.5
10.5
10.90 10.90 10.20 10,400 0 0 0
HAD
14.9
14.9
14.86 14.86 14.86 0 0 0 0
HAF
24.5
24.5
24.50 24.50 24.50 1,000 0 0 0
HAG
12.8
12.8
12.55 12.80 12.25 16,398,600 0 0 0
HAH
36.5
36.5
37.13 37.57 35.96 5,065,500 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10.1
10.1
10.20 10.30 10.10 7,900 0 0 0
HAP
4.9
4.9
4.84 4.88 4.83 147,900 0 0 0
HAR
4.2
4.2
4.28 4.30 4.22 364,000 0 0 0
HAS
7.4
7.4
7.45 7.45 7.45 0 0 0 0
HAT
45
45
45 45 45 1,700 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 400 0 0 0
HAX
12.3
12.3
12.42 12.51 12.29 316,900 0 0 0
HBC
8.6
8.6
8.69 8.75 8.57 1,281,200 0 0 0
HBD
15.4
15.4
15.40 15.40 15.40 100 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
6.9
6.9
7.09 7.09 6.83 45,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
23.5
23.5
23.49 23.49 23.49 200 0 0 0
HCB
21
21
19 19 19 1 0 0 0
HCC
10.7
10.7
10.50 11.40 10.70 1,700 0 0 0
HCD
10.0
10.0
10.10 10.10 9.82 898,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.4
27.4
27.96 28.31 27.33 16,328,000 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
29.9
29.9
28.90 30.40 28.90 17,200 0 0 0
HD6
18.2
18.2
18.20 18.30 18.10 67,000 0 0 0
HD8
7.4
7.4
7.41 7.41 7.41 1,000 0 0 0
HDA
4.7
4.7
4.70 4.70 4.70 1,300 0 0 0
HDB
22.4
22.4
22.28 22.48 22.24 6,024,000 0 0 0
HDC
25.1
25.1
25.01 25.38 24.93 2,850,500 0 0 0
HDG
23.8
23.8
23.86 24.04 23.72 1,701,000 0 0 0
HDM
28.1
28.1
27.51 28.67 27.51 35,700 0 0 0
HDP
15.7
15.7
15.75 15.75 15.75 0 0 0 0
HDW
12.3
12.3
12.30 12.30 12.30 104 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
8.4
8.4
8.41 8.41 8.41 300 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
46.4
46.4
46 50.60 46 4,500 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
91.50 91.50 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
10.35 10.50 10.25 290,000 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.2
4.2
4.22 4.27 4.20 2,537,800 0 0 0
HHV
14.6
14.6
14.76 14.86 14.57 5,302,300 0 0 0
HID
3.0
3.0
3.01 3.04 2.99 76,900 0 0 0
HII
6.1
6.1
6.18 6.20 6.07 273,500 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HJS
32.4
32.4
32.84 32.84 30.93 200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 900 0 0 0
HLC
11.7
11.7
11.86 11.86 11.67 19,700 0 0 0
HLD
25.7
25.7
25.90 25.90 25.50 47,500 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 2,000 0 0 0
HMG
10.1
10.1
10.13 10.13 10.13 0 0 0 0
HMH
15
15
15.40 15.40 14 600 0 0 0
HMR
8.6
8.6
8.60 8.90 8.30 26,001 0 0 0
HMS
41.3
41.3
40.70 41.50 40 9,700 0 0 0
HNB
13.7
13.7
13.69 13.69 13.69 0 0 0 0
HND
13.8
13.8
13.90 13.90 13.70 17,500 0 0 0
HNF
19.3
19.3
20.80 20.80 19.30 100 0 0 0
HNG
4.1
4.1
4.16 4.19 4.09 4,445,800 0 0 0
HNI
20.2
20.2
19.91 20.29 19.91 2,700 0 0 0
HNM
9.5
9.5
9.40 9.60 9.30 108,300 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.70 4.70 4.60 12,500 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 19 0 0 0
HPD
24.1
24.1
24.07 24.07 23.88 1,100 0 0 0
HPG
28.2
28.2
27.82 28.32 27.73 33,580,500 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
63.6
63.6
63.19 64.06 59.11 3,700 0 0 0
HPT
15
15
14.60 15 15 100 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
4.16 4.24 4.15 5,716,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.7
47.7
47.70 47.70 47.70 0 0 0 0
HRT
7
7
7.10 7.30 6.90 19,400 0 0 0
HSG
22.2
22.2
22.31 22.51 22.02 9,688,500 0 0 0
HSL
5.8
5.8
5.78 5.87 5.64 495,900 0 0 0
HSM
7.2
7.2
7.40 7.50 7.20 26,101 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 1,100 0 0 0
HSV
8.2
8.2
8.20 8.30 8 574,001 0 0 0
HT1
13.3
13.3
13.40 13.45 13.15 230,900 0 0 0
HTC
19.1
19.1
19.09 19.09 19.09 100 0 0 0
HTE
4
4
4.10 4.10 3.90 2,800 0 0 0
HTG
31.0
31.0
30.89 31.04 30.66 14,600 0 0 0
HTI
15.5
15.5
15.44 15.53 15.48 46,100 0 0 0
HTL
13.6
13.6
13.95 13.95 13.60 3,900 0 0 0
HTM
11.8
11.8
11 11.80 11 2,800 0 0 0
HTN
14.9
14.9
14.90 15 14.85 454,700 0 0 0
HTP
13.2
13.2
13.50 13.60 12.70 528,667 0 0 0
HTV
9.1
9.1
9.11 9.39 9.11 2,300 0 0 0
HU1
5.9
5.9
6.01 6.43 5.84 11,000 0 0 0
HU4
11.5
11.5
11.70 11.70 11.50 41,500 0 0 0
HUB
17.7
17.7
17.96 18.16 17.72 29,300 0 0 0
HUG
34.0
34.0
34.04 34.04 34.04 110 0 0 0
HUT
19.2
19.2
19 19.20 18.60 4,569,311 0 0 0
HVA
7
7
7.50 8.10 7 8,000 0 0 0
HVH
5.3
5.3
5.25 5.28 5.22 129,800 0 0 0
HVN
12.7
12.7
12.65 12.75 12.60 733,500 0 0 0
HVT
60.5
60.5
60.49 60.49 60.49 1,200 0 0 0
HVX
3.0
3.0
2.95 2.97 2.95 8,600 0 0 0
HWS
14.0
14.0
13.76 14.71 13.95 500 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
26.3
26.3
26.30 26.30 26.30 100 0 0 0
ICF
2.8
2.8
2.40 2.80 2.50 475,000 0 0 0
ICG
8
8
7.90 8 7.70 7,600 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.5
41.5
41.90 42.20 41.50 21,100 0 0 0
ICT
11.2
11.2
11.29 11.34 11.05 31,400 0 0 0
IDC
57.1
57.1
56.86 57.05 55.70 2,610,088 0 0 0
IDI
10.4
10.4
10.42 10.71 10.25 5,688,800 0 0 0
IDJ
6.1
6.1
6.10 6.20 6 1,172,452 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
36.9
36.9
37.57 37.57 36.55 26,100 0 0 0
IFS
31.5
31.5
31.59 32.06 29.46 13,855 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
14.8
14.8
14.60 14.75 14.35 2,974,300 0 0 0
ILA
5
5
5.20 5.20 4.90 54,100 0 0 0
ILB
28.9
28.9
28.65 28.93 28.55 200 0 0 0
ILC
6.5
6.5
6.30 7.40 6.50 300 0 0 0
ILS
11.4
11.4
13 13 10.80 4,700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
59.4
59.4
59.53 59.62 58.37 6,900 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 20.50 300 0 0 0
INN
46.6
46.6
46.15 46.91 46.15 2,000 0 0 0
IPA
16
16
15.90 16.20 15.80 317,857 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.2
22.2
22.18 22.18 22.18 18,300 0 0 0
IST
31.7
31.7
31.69 31.69 31.69 100 0 0 0
ITA
6.1
6.1
6.18 6.22 6.07 7,589,700 0 0 0
ITC
11
11
10.90 11.10 10.95 366,900 0 0 0
ITD
10.0
10.0
9.89 9.96 9.43 53,400 0 0 0
ITQ
3.2
3.2
3.20 3.30 3 251,700 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 1,700 0 0 0
IVS
11.9
11.9
12.10 12.40 11.70 211,500 0 0 0
JVC
3.7
3.7
3.70 3.71 3.65 367,400 0 0 0
KBC
31
31
31.20 31.35 30.80 7,926,000 0 0 0
KCB
7.4
7.4
7.39 7.39 7.01 400 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.3
58.3
58.47 58.47 57.92 736,400 0 0 0
KDH
34.7
34.7
32.40 34.65 32.35 13,925,900 0 0 0
KDM
18.5
18.5
18.50 18.50 18.04 9,400 0 0 0
KGM
7.2
7.2
7.13 7.42 6.94 38,600 0 0 0
KHD
7.5
7.5
7.50 7.60 7.50 16,000 0 0 0
KHG
6.1
6.1
6.13 6.15 6.06 3,303,200 0 0 0
KHP
9.1
9.1
9.07 9.07 9.01 102,700 0 0 0
KHS
10
10
10.30 10.30 10 2,400 0 0 0
KHW
34.4
34.4
25.57 34.44 25.57 200 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12
12
12.30 12.30 11.90 82,000 0 0 0
KMR
3.6
3.6
3.59 3.60 3.55 114,000 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
40.1
40.1
40.05 40.20 40.05 389,700 0 0 0
KPF
4.6
4.6
4.61 4.62 4.58 271,600 0 0 0
KSB
25.7
25.7
25.90 26 25.45 1,950,400 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 400 0 0 0
KSF
40.5
40.5
40.50 40.60 40.40 32,600 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.5
3.5
3.60 3.60 3.30 691,700 0 0 0
KST
11.6
11.6
11.61 11.61 11.61 300 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
43.7
43.7
44 44 43.70 400 0 0 0
KTT
4.4
4.4
4.40 4.40 4.40 300 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
41.2
41.2
41.09 41.39 40.80 200,200 0 0 0
L18
42.4
42.4
40.91 43.44 40.91 168,005 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.20 3.10 5,200 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 1 0 0 0
LAF
14.5
14.5
14.49 14.63 14.31 50,100 0 0 0
LAI
25
25
25.50 25.75 25 9,700 0 0 0
LAS
18.9
18.9
19.02 19.21 18.73 580,600 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
21.10 21.17 21.07 21,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.4
12.4
12.50 12.64 12.31 6,560,300 0 0 0
LCM
2.8
2.8
2.80 2.80 2.60 353,900 0 0 0
LDG
2.9
2.9
2.93 2.95 2.89 1,963,100 0 0 0
LDP
13
13
13.20 13.20 12.30 11,900 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.20 6.20 5.90 1,000 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 100 0 0 0
LGC
57.3
57.3
57.30 57.30 57.30 0 0 0 0
LGL
3.9
3.9
3.93 4 3.91 50,900 0 0 0
LGM
9.2
9.2
10.80 10.80 9.20 200 0 0 0
LHC
48.9
48.9
47.95 48.91 47.95 9,900 0 0 0
LHG
33.5
33.5
33.53 33.96 33.01 226,500 0 0 0
LIC
18.9
18.9
18.60 20.50 17 13,500 0 0 0
LIG
4.3
4.3
4.40 4.40 4.20 761,813 0 0 0
LIX
31.7
31.7
32.14 32.14 31.17 16,700 0 0 0
LKW
32.0
32.0
30.98 32.02 32.02 100 0 0 0
LLM
11.4
11.4
11.40 11.40 11.40 200 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.1
13.1
13.06 13.06 13.06 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.90 2.90 2.70 309,118 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
17.1
17.1
17.30 17.45 17.10 3,016,100 0 0 0
LPT
6
6
6.50 6.50 5.90 2,700 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
7.8
7.8
8 8 7.70 14,976 0 0 0
LSS
11.3
11.3
11.49 11.63 11.07 1,003,600 0 0 0
LTG
27.9
27.9
27.80 28.30 27.60 572,977 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 3,800 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.3
13.3
13.20 13.30 13.20 5,033 0 0 0
MAS
33
33
33 33 33 100 0 0 0
MBB
23.6
23.6
23.87 24.02 23.43 24,034,500 0 0 0
MBG
4.7
4.7
4.90 4.90 4.70 1,323,353 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 23.77 23.02 4,239,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
8.04 8.04 7.95 2,800 0 0 0
MCH
118.0
118.0
117.91 118.20 116.44 52,500 0 0 0
MCM
41.0
41.0
42.22 42.22 40.96 31,912 0 0 0
MCO
19.8
19.8
22 24.20 19.80 459,800 0 0 0
MCP
40
40
40.50 40.50 40 500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.71 11,800 0 0 0
MDF
8.5
8.5
9.80 9.80 8.20 855 0 0 0
MDG
12.3
12.3
12.30 12.30 12.30 1,200 0 0 0
MEC
8
8
8 8 8 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 100 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
24.8
24.8
25.10 25.10 24.80 300 0 0 0
MGG
32
32
30.60 36.70 28.80 7,600 0 0 0
MGR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
MHC
9.2
9.2
9.08 9.25 9.08 428,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.1
17.1
17.08 17.18 16.89 104,800 0 0 0
MKP
28.5
28.5
28.55 28.55 28.55 1,300 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 10.50 800 0 0 0
MML
27.7
27.7
27.50 27.80 27.70 1,500 0 0 0
MNB
21.8
21.8
21.76 21.76 21.76 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.7
17.7
17.70 17.80 17.40 151,900 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
MQN
14.4
14.4
14.21 14.38 14.38 100 0 0 0
MRF
28.7
28.7
28.72 28.72 28.72 0 0 0 0
MSB
12.2
12.2
12.15 12.65 12.19 19,144,100 0 0 0
MSH
40
40
40.10 40.60 39.75 135,100 0 0 0
MSN
70.4
70.4
68.30 71.50 69.10 8,297,600 0 0 0
MSR
14.4
14.4
14.30 14.50 14.20 116,800 0 0 0
MST
7.1
7.1
7.10 7.10 6.90 946,700 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 1,000 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
8.4
8.4
8.10 8.40 8.10 22,100 0 0 0
MTH
11.9
11.9
11.93 11.93 11.93 400 0 0 0
MTL
4.8
4.8
4.80 4.80 4.80 3,000 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 18.80 2,200 0 0 0
MVC
13.8
13.8
13.90 13.90 13.50 90,600 0 0 0
MVN
18.6
18.6
18.70 18.70 18.60 800 0 0 0
MWG
45.8
45.8
46.03 46.63 45.64 13,891,900 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.8
13.8
14 14 13.68 141,200 0 0 0
NAG
9.1
9.1
9 9.10 8.90 50,501 0 0 0
NAP
11.6
11.6
11.63 11.63 11.63 100 0 0 0
NAU
7.1
7.1
7.10 7.10 7.10 300 0 0 0
NAV
14.4
14.4
14.44 14.44 14.44 1,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21
21
21.30 21.50 20.90 110,300 0 0 0
NBC
12.0
12.0
12.02 12.12 11.84 92,550 0 0 0
NBE
11.6
11.6
11.58 11.67 11.58 16,300 0 0 0
NBP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NBT
13.9
13.9
13.94 13.94 13.94 100 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
12.3
12.3
12.70 12.70 12 7,257 0 0 0
NCS
23.9
23.9
24.10 24.10 20.50 3,600 0 0 0
NCT
86.8
86.8
86.86 86.86 86.19 6,100 0 0 0
ND2
30.3
30.3
30.30 30.30 30.30 500 0 0 0
NDC
162.2
162.2
177.00 177.00 162.25 3,000 0 0 0
NDN
11.6
11.6
11.70 11.80 11.50 529,300 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.5
6.5
6.50 6.60 6.30 10,500 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.40 14,500 0 0 0
NED
5.3
5.3
5.40 5.40 5.20 52,700 0 0 0
NEM
37.1
37.1
37.10 37.10 37.10 1,000 0 0 0
NET
79.1
79.1
79.17 79.17 75.85 1,700 0 0 0
NFC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
NHA
17.1
17.1
17.20 17.40 16.85 379,900 0 0 0
NHC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
NHH
18.8
18.8
18.98 19.17 18.49 538,100 0 0 0
NHT
11.5
11.5
11.50 11.50 11.45 4,500 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 1,000 0 0 0
NKG
24.0
24.0
24.15 24.25 23.80 8,666,400 0 0 0
NLG
39.2
39.2
37.77 39.25 37.72 8,044,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.4
17.4
17.41 17.46 17.36 22,400 0 0 0
NNT
34.8
34.8
34.82 34.82 34.82 0 0 0 0
NO1
9.9
9.9
9.95 9.95 9.79 160,400 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 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.3
5.3
5.30 5.30 5.10 917,175 0 0 0
NSC
71.6
71.6
71.83 71.83 71.64 100 0 0 0
NSH
5
5
4.90 5 4.80 16,000 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 0 0 0 0
NT2
25.0
25.0
25.20 25.20 24.86 837,300 0 0 0
NTC
207.5
207.5
206.20 208.50 206.30 3,100 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 0 0 0 0
NTL
15.9
15.9
15.84 16.50 15.70 1,545,300 0 0 0
NTP
42.0
42.0
41.91 42.09 41.29 80,600 0 0 0
NTT
6.8
6.8
6.80 7 6.10 3,600 0 0 0
NTW
15.6
15.6
15.87 15.87 15.58 600 0 0 0
NUE
8.4
8.4
8.70 8.70 8.42 4,200 0 0 0
NVB
11.2
11.2
11.20 11.50 11.10 210,710 0 0 0
NVL
17.1
17.1
17 17.30 16.90 30,599,600 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 7.98 100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.8
14.8
14.10 14.80 14.20 26,700 0 0 0
OCB
12.6
12.6
12.83 13.04 12.63 3,532,700 0 0 0
OCH
6.9
6.9
6.80 6.90 6.80 17,000 0 0 0
ODE
44.9
44.9
44.70 45.20 44.60 27,400 0 0 0
OGC
7.2
7.2
7.29 7.31 7.20 388,400 0 0 0
OIL
10.0
10.0
9.96 10.06 9.87 537,900 0 0 0
ONE
6
6
6 6 6 2,400 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.8
21.8
21.83 21.83 21.69 800 0 0 0
ORS
15.0
15.0
15.18 15.45 15 4,903,900 0 0 0
PAC
30.6
30.6
30.50 30.60 30.05 26,800 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.0
23.0
22.82 23.26 22.13 5,155,100 0 0 0
PAP
19
19
18.60 19 18.60 2,300 0 0 0
PAS
4.5
4.5
4.50 4.60 4.40 193,620 0 0 0
PAT
99.5
99.5
100.17 101.95 98.98 52,403 0 0 0
PBC
7.2
7.2
7.30 7.40 7.20 27,712 0 0 0
PBP
11.9
11.9
11.70 11.90 11.50 5,600 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
27.8
27.8
27.90 28.10 27.40 5,847,900 0 0 0
PCE
17.7
17.7
17.86 18.05 17.68 6,000 0 0 0
PCF
4.6
4.6
4.70 4.70 4.60 800 0 0 0
PCG
7
7
7 7 6.50 3,390 0 0 0
PCH
8.6
8.6
8.82 8.82 8.64 3,557 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 127 0 0 0
PCT
7.6
7.6
7.60 7.60 7.30 2,600 0 0 0
PDB
8.4
8.4
8.38 8.38 8.19 3,800 0 0 0
PDC
5.6
5.6
5.50 5.70 5.50 1,100 0 0 0
PDN
110.3
110.3
112.80 112.80 110.34 300 0 0 0
PDR
26.2
26.2
25.93 26.65 25.75 16,366,800 0 0 0
PDV
9.1
9.1
9.15 9.23 9.07 11,500 0 0 0
PEG
4
4
4 4 4 300 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
39.1
39.1
39.05 39.05 39.05 400 0 0 0
PET
25
25
24.90 25.40 24.70 209,000 0 0 0
PFL
2.8
2.8
3 3 2.80 264,300 0 0 0
PGB
20.7
20.7
21 21 20.60 28,029 0 0 0
PGC
13.4
13.4
13.38 13.56 13.19 75,700 0 0 0
PGD
35.4
35.4
36.18 36.18 35.37 2,600 0 0 0
PGI
23.8
23.8
24.11 24.11 23.81 5,300 0 0 0
PGN
7.2
7.2
7.50 7.50 7.20 10,700 0 0 0
PGS
27.8
27.8
27.57 27.75 27.57 440 0 0 0
PGT
3.6
3.6
3.70 3.90 3.60 3,300 0 0 0
PGV
22.8
22.8
22.50 22.75 22.30 18,900 0 0 0
PHC
6.5
6.5
6.66 6.66 6.53 291,500 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
48.4
48.4
48.26 48.56 48.26 700 0 0 0
PHP
22.0
22.0
22.23 22.23 21.84 4,300 0 0 0
PHR
55.7
55.7
56.80 57.20 55.30 750,000 0 0 0
PHS
14.3
14.3
14.48 14.48 14.28 500 0 0 0
PIA
21.9
21.9
21.91 21.91 21.91 0 0 0 0
PIC
15.2
15.2
15.12 15.22 14.73 1,200 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.1
6.1
6 6.11 6 21,700 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
9.8
9.8
9.44 10 9.81 1,200 0 0 0
PLA
5.8
5.8
5.80 5.80 5.50 500 0 0 0
PLC
30.8
30.8
31.53 31.53 30.76 104,601 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.2
5.2
5.19 5.26 5.12 316,600 0 0 0
PLX
34.5
34.5
34.84 35.03 34.36 838,500 0 0 0
PMB
9.5
9.5
9.27 9.45 9.27 11,000 0 0 0
PMC
75.9
75.9
75.47 75.93 75.93 400 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
11.7
11.7
11.71 11.71 11.53 2,600 0 0 0
PMS
25.1
25.1
25.09 25.09 25.09 14 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 9.20 900 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
89.9
89.9
89.66 91.25 89.07 1,235,900 0 0 0
PNP
21.2
21.2
21.21 21.21 21.21 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 0 0 0 0
POT
16.7
16.7
16.91 16.91 16.71 100 0 0 0
POV
8.4
8.4
8.59 8.59 8.40 1,407 0 0 0
POW
11.7
11.7
11.80 11.90 11.65 6,477,300 0 0 0
PPC
13.7
13.7
13.75 13.80 13.65 104,100 0 0 0
PPE
11.1
11.1
11.20 11.20 10.10 1,100 0 0 0
PPH
24.7
24.7
24.93 24.93 24.73 43,800 0 0 0
PPP
15.1
15.1
14.79 15.31 15.05 10,000 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 500 0 0 0
PPY
8.5
8.5
8.64 8.64 8.55 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.5
25.5
25.13 25.80 24.46 4,300 0 0 0
PRE
18.3
18.3
18.25 18.25 18.25 0 0 0 0
PRT
10.8
10.8
11 11 10.80 11,102 0 0 0
PSB
6
6
6.20 6.20 5.80 23,900 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 200 0 0 0
PSD
12.9
12.9
12.90 13.09 12.80 149,400 0 0 0
PSE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSH
8.2
8.2
8.49 8.54 8 1,330,100 0 0 0
PSI
8.6
8.6
8.60 8.70 8.50 110,900 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
7.5
7.5
7.40 7.50 7.40 9,100 0 0 0
PSW
7.7
7.7
7.72 8.01 7.72 28,900 0 0 0
PTB
56.8
56.8
57.00 57.09 56.01 318,800 0 0 0
PTC
5.9
5.9
5.91 5.95 5.80 58,000 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
35
35
34.60 35 34.60 700 0 0 0
PTL
4.1
4.1
4.10 4.10 4.04 180,200 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.4
8.4
8.70 8.70 8.40 600 0 0 0
PTT
8.2
8.2
8.20 8.20 8.20 9 0 0 0
PTV
4.4
4.4
4.40 4.40 4.30 1,100 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.2
3.2
3.10 3.30 3.10 220,900 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
20.9
20.9
21.40 21.50 20.70 220,000 0 0 0
PVC
14.8
14.8
15.10 15.30 14.70 956,600 0 0 0
PVD
30.9
30.9
30.80 31.20 30.35 6,362,800 0 0 0
PVG
8.4
8.4
8.30 8.40 8.21 2,700 0 0 0
PVI
44.7
44.7
44.03 44.69 43.47 72,900 0 0 0
PVM
14
14
14 14.90 13.90 20,700 0 0 0
PVO
5.3
5.3
5.30 5.40 5.30 3,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
36.8
36.8
37.20 37.60 36.70 5,189,200 0 0 0
PVT
24.4
24.4
24.55 24.73 24.18 3,307,100 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.7
3.7
3.70 4 3.60 37,300 0 0 0
PWS
10.3
10.3
10.31 10.31 10.31 0 0 0 0
PXI
3
3
3.10 3.10 2.90 225,600 0 0 0
PXL
13.3
13.3
13.70 13.70 13.30 506,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.4
4.4
4.40 4.50 4.30 108,200 0 0 0
PXT
4
4
4.10 4.10 3.90 68,600 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.1
9.1
9.20 9.20 9.07 544,100 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
38
38
38 38 38 500 0 0 0
QNC
7.4
7.4
7.50 7.50 7.30 5,100 0 0 0
QNP
33.6
33.6
33.85 33.85 33.56 1,900 0 0 0
QNS
45.5
45.5
45.48 45.85 45.38 551,400 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
24.8
24.8
24.77 24.77 24.77 11,500 0 0 0
QST
16.0
16.0
14.56 16.01 16.01 100 0 0 0
QTC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
QTP
15.1
15.1
15 15.20 15 386,300 0 0 0
RAL
121.6
121.6
122.03 123.38 120.58 15,600 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
4.1
4.1
4.50 4.50 4.10 100 0 0 0
RCC
16.9
16.9
17 17 16.90 1,200 0 0 0
RCL
11.6
11.6
11.70 11.70 11.40 10,200 0 0 0
RDP
9.0
9.0
8.66 9.26 8.68 4,643,400 0 0 0
REE
52.4
52.4
52.37 53.23 52.20 979,800 0 0 0
RIC
4
4
4.10 4.20 4 9,700 0 0 0
RTB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
S4A
37.5
37.5
37.73 37.73 37.53 500 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 6,000 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
10.2
10.2
10.29 10.38 10.10 335,700 0 0 0
SAB
56.6
56.6
55.81 57.26 56.00 2,670,400 0 0 0
SAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SAF
56.7
56.7
56.70 56.70 56.70 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.59 6.60 6.54 424,000 0 0 0
SAS
25.2
25.2
25.25 25.34 25.15 11,200 0 0 0
SAV
12.8
12.8
12.93 13.01 12.25 139,000 0 0 0
SBA
30.6
30.6
28.62 30.60 27.14 19,000 0 0 0
SBB
15
15
14.90 15 14.80 110,900 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 400 0 0 0
SBG
16.9
16.9
16.75 16.90 16.75 193,700 0 0 0
SBH
53
53
53.60 53.60 53 3,010 0 0 0
SBL
7.7
7.7
7.69 7.69 7.69 0 0 0 0
SBM
33.4
33.4
33.44 33.44 33.44 0 0 0 0
SBR
7.1
7.1
6.94 7.14 6.85 1,000 0 0 0
SBS
7.3
7.3
7.30 7.60 7.30 2,667,500 0 0 0
SBT
13.3
13.3
13.40 13.50 13.20 4,323,100 0 0 0
SBV
11.0
11.0
10.90 10.95 10.60 2,100 0 0 0
SC5
21.4
21.4
21.42 21.42 21.42 4,700 0 0 0
SCC
3.3
3.3
3.70 3.70 3.30 4,400 0 0 0
SCG
65.3
65.3
65.60 65.60 65.10 52,700 0 0 0
SCI
13.6
13.6
13.70 14.10 13.50 97,800 0 0 0
SCJ
4
4
4.10 4.10 4 5,000 0 0 0
SCL
27
27
27 27.10 27 18,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.20 7.25 7.18 2,122,000 0 0 0
SCS
72.7
72.7
73.06 73.44 72.28 84,100 0 0 0
SCY
13.5
13.5
12.78 13.46 12.78 2,300 0 0 0
SD2
4.7
4.7
4.70 4.70 4.70 200 0 0 0
SD3
5.6
5.6
5.80 5.80 5.60 200 0 0 0
SD5
7.5
7.5
7.51 7.69 7.51 36,700 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 1,200 0 0 0
SD9
8.4
8.4
8.30 8.40 8.30 7,900 0 0 0
SDA
6.5
6.5
6.60 6.70 6.40 44,800 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.2
2.2
2.10 2.20 2 60,900 0 0 0
SDG
17.7
17.7
17.70 17.70 17.70 1,800 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
26.9
26.9
25.80 26.90 25.80 200 0 0 0
SDN
29.7
29.7
29.69 29.69 29.69 0 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
31.1
31.1
31.00 31.09 31.00 8,300 0 0 0
SEA
29
29
29 29 29 300 0 0 0
SEB
44.3
44.3
44.88 44.88 44.29 500 0 0 0
SED
17.9
17.9
17.90 17.90 17.90 10,800 0 0 0
SEP
31.7
31.7
31.71 31.71 31.71 0 0 0 0
SFC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SFG
13.6
13.6
12.78 13.64 13.60 96,200 0 0 0
SFI
32.9
32.9
32.12 32.92 32.35 30,300 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.1
12.1
12.27 12.27 12.09 4,828 0 0 0
SGC
72.7
72.7
72.70 72.70 72.70 0 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 300 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.6
14.6
14.70 14.70 14.60 1,000 0 0 0
SGN
69.2
69.2
68.89 69.86 68.89 27,300 0 0 0
SGP
18.9
18.9
19.30 19.40 18.80 48,700 0 0 0
SGR
20.4
20.4
20.10 20.45 19.90 20,300 0 0 0
SGT
12.0
12.0
12.05 12.05 11.95 10,800 0 0 0
SHA
4.7
4.7
4.73 4.73 4.68 36,100 0 0 0
SHB
11.3
11.3
11.40 11.54 11.25 30,596,500 0 0 0
SHE
8.6
8.6
8.60 8.70 8.60 3,900 0 0 0
SHI
15
15
15.20 15.20 14.15 391,700 0 0 0
SHN
7
7
7 7.70 6.80 1,900 0 0 0
SHP
32.3
32.3
32.21 32.99 32.21 6,700 0 0 0
SHS
17.7
17.7
17.60 18.10 17.60 27,895,800 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.5
11.5
11.54 11.83 11.44 1,100 0 0 0
SJD
15.2
15.2
15.25 15.25 15.15 36,700 0 0 0
SJE
20.5
20.5
20.50 20.50 20.40 600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.3
13.3
13.30 13.30 13.30 407 0 0 0
SJM
5.7
5.7
5.70 5.70 5.60 1,600 0 0 0
SJS
75.4
75.4
74.80 77.60 74.50 85,700 0 0 0
SKG
13.6
13.6
13.60 13.69 13.51 249,900 0 0 0
SKH
28.8
28.8
28.80 28.80 28.80 10,500 0 0 0
SKV
44.7
44.7
44.99 44.99 44.71 1,000 0 0 0
SLS
153.2
153.2
153.80 154 153.10 13,215 0 0 0
SMA
8.9
8.9
8.90 8.91 8.91 5,300 0 0 0
SMB
35.2
35.2
35.07 35.36 35.16 3,800 0 0 0
SMC
10.4
10.4
10.60 10.65 10.35 195,400 0 0 0
SMN
12.6
12.6
12.62 12.62 12.62 0 0 0 0
SMT
5.8
5.8
5.80 5.80 5.70 6,500 0 0 0
SNZ
32.9
32.9
33.20 33.20 32.70 23,000 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 1 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
3.4
3.4
3.10 3.40 3.20 76,100 0 0 0
SPM
11.6
11.6
11.55 11.55 11.55 0 0 0 0
SQC
13.6
13.6
13.60 13.60 13.60 100 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 185,100 0 0 0
SRB
2.2
2.2
2.20 2.30 2.20 1,400 0 0 0
SRC
31.5
31.5
32.60 32.60 30.40 2,700 0 0 0
SRF
8.7
8.7
8.18 8.69 8.26 26,100 0 0 0
SRT
6.2
6.2
6.30 6.40 6.20 9,300 0 0 0
SSB
20.2
20.2
20.28 20.32 20.01 1,432,900 0 0 0
SSC
30.9
30.9
30.77 30.86 30.86 300 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.6
11.6
11.64 11.64 11.64 608 0 0 0
SSH
66.5
66.5
66.60 66.70 66.40 58,900 0 0 0
SSI
37
37
36.10 37.70 36.30 43,188,500 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
12.2
12.2
11.40 12.15 11.40 2,888,700 0 0 0
STB
31.6
31.6
31.40 31.80 31.10 23,713,600 0 0 0
STC
19.1
19.1
19.11 19.58 19.11 13,500 0 0 0
STG
47.9
47.9
45.20 47.90 45 1,100 0 0 0
STH
13.5
13.5
13.50 13.50 12.90 123,700 0 0 0
STK
27.6
27.6
27.90 27.90 27.40 71,900 0 0 0
STP
9.4
9.4
8.63 9.44 8.27 5,000 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
28.0
28.0
28.06 28.06 27.47 2,200 0 0 0
SVD
2.5
2.5
2.49 2.52 2.45 36,100 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
62.4
62.4
58.37 62.41 62.41 100 0 0 0
SVN
3.9
3.9
4 4 3.90 400 0 0 0
SVT
10.2
10.2
10.24 10.24 10.24 5,400 0 0 0
SWC
26.5
26.5
26 26.70 25.90 24,900 0 0 0
SZB
34.2
34.2
33.89 34.17 33.32 7,300 0 0 0
SZC
42.1
42.1
42.06 42.45 41.08 2,092,600 0 0 0
SZE
13.3
13.3
12 13.50 12 4,900 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 900 0 0 0
SZL
41.2
41.2
41.50 41.60 41.20 5,900 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
10.8
10.8
10.70 10.80 10.70 1,601 0 0 0
TAL
19.5
19.5
21.19 21.19 19.34 30,334 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 0 0 0 0
TBD
85.5
85.5
85.50 85.50 85.50 125 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
9.13 9.13 9.04 146,300 0 0 0
TCB
20.5
20.5
20.46 20.58 20.05 9,026,500 0 0 0
TCD
7.7
7.7
7.63 7.91 7.38 8,057,800 0 0 0
TCH
13.1
13.1
13.15 13.20 12.95 6,934,400 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
36.09 36.09 35.95 12,600 0 0 0
TCM
39.2
39.2
39.41 39.45 38.82 683,600 0 0 0
TCO
9.4
9.4
9.40 9.40 9.30 38,900 0 0 0
TCR
3.5
3.5
3.53 3.53 3.50 11,300 0 0 0
TCT
25.5
25.5
25.30 25.50 25.30 10,200 0 0 0
TCW
26.5
26.5
26.52 26.62 26.52 4,100 0 0 0
TDB
36.7
36.7
36.71 36.71 36.71 2,200 0 0 0
TDC
9.1
9.1
9.12 9.20 9.03 93,900 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
4.1
4.1
4.15 4.15 4.05 110,300 0 0 0
TDH
4.1
4.1
4.15 4.20 4.07 138,000 0 0 0
TDM
43.3
43.3
43.30 43.30 43 11,000 0 0 0
TDN
10.0
10.0
10.11 10.11 9.94 142,600 0 0 0
TDP
29.4
29.4
29.45 29.45 27.59 240,000 0 0 0
TDS
8.0
8.0
7.87 8.02 7.87 2,000 0 0 0
TDT
7.2
7.2
7.20 7.20 7 62,600 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
9.10 9.10 9.08 33,100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.8
9.8
10 10 9.70 18,200 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 14 0 0 0
TH1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
THB
11.1
11.1
11.20 11.20 11.10 200 0 0 0
THD
35.2
35.2
35.30 35.30 35.10 7,800 0 0 0
THG
35.9
35.9
35.80 35.88 35.54 26,900 0 0 0
THM
10.8
10.8
11.36 11.36 10.82 1,300 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 100 0 0 0
THS
10.4
10.4
10.44 10.44 10.44 0 0 0 0
THT
11.9
11.9
11.94 11.94 11.85 162,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.5
23.5
23.27 23.47 23.18 19,700 0 0 0
TIE
6.4
6.4
7.10 7.10 6.40 1,000 0 0 0
TIG
12.5
12.5
12.90 12.90 12.50 1,668,068 0 0 0
TIN
10.2
10.2
10.12 10.32 10.03 6,700 0 0 0
TIP
26.8
26.8
27.27 27.66 26.38 1,107,500 0 0 0
TIS
4.4
4.4
4.40 4.50 4.40 52,700 0 0 0
TIX
35.7
35.7
36.13 36.13 35.65 1,500 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 7.70 231,143 0 0 0
TKU
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TL4
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TLD
5.4
5.4
5.34 5.36 5.33 103,400 0 0 0
TLG
46.0
46.0
45.38 46.06 45.38 127,300 0 0 0
TLH
8.0
8.0
8.14 8.20 8.03 797,500 0 0 0
TLI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TLP
7.1
7.1
7.10 7.10 7 3,500 0 0 0
TLT
15.1
15.1
15.14 15.14 15.14 0 0 0 0
TMB
56.9
56.9
57.70 58.19 56.34 25,603 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMP
74.9
74.9
74.90 74.90 73 500 0 0 0
TMS
54.5
54.5
52.47 54.45 51.48 20,600 0 0 0
TMT
14.6
14.6
14.75 14.75 13.80 17,800 0 0 0
TMW
9.0
9.0
8.99 8.99 8.99 600 0 0 0
TMX
7.9
7.9
7.95 7.95 7.95 0 0 0 0
TN1
12.1
12.1
12.11 12.11 12.11 100 0 0 0
TNA
6.2
6.2
6.21 6.37 6.07 82,600 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 4 0 0 0
TNC
60.6
60.6
60.57 60.57 60.57 0 0 0 0
TNG
19.4
19.4
19.52 19.89 19.25 2,774,700 0 0 0
TNH
21.6
21.6
21.70 21.70 21.10 702,700 0 0 0
TNI
2.8
2.8
2.82 2.87 2.76 322,200 0 0 0
TNP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
TNT
5.7
5.7
5.32 5.69 5.35 1,446,600 0 0 0
TNW
10.1
10.1
9 10.10 9 700 0 0 0
TOS
41.7
41.7
41.87 42.74 41.38 8,700 0 0 0
TOT
15.7
15.7
15.73 15.73 15.55 600 0 0 0
TOW
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TPB
19.3
19.3
19.46 19.70 19.17 30,155,900 0 0 0
TPC
5.8
5.8
5.82 5.82 5.82 0 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
79.99 79.99 79.99 0 0 0 0
TRC
37.8
37.8
37.45 37.80 36 21,800 0 0 0
TRS
18.4
18.4
18.36 18.36 18.36 100 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.7
4.7
4.70 4.70 4.70 24,000 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
56.4
56.4
58.87 58.87 55.21 143,100 0 0 0
TSC
3.7
3.7
3.73 3.74 3.64 1,110,300 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 0 0 0 0
TST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TTA
8.4
8.4
8.30 8.40 8.26 296,800 0 0 0
TTC
12.2
12.2
12.20 12.20 12.10 3,300 0 0 0
TTD
79.1
79.1
79.15 79.15 79.15 0 0 0 0
TTE
10.7
10.7
10 10.70 9.30 1,800 0 0 0
TTF
4.7
4.7
4.74 4.80 4.68 5,182,500 0 0 0
TTH
5.4
5.4
5.40 5.50 5.20 979,900 0 0 0
TTL
8.2
8.2
8.50 8.50 8.20 2,100 0 0 0
TTN
8.2
8.2
8.16 8.16 8.06 10,100 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
34.10 34.10 34.10 500 0 0 0
TUG
16.4
16.4
16.34 16.92 15.27 12,800 0 0 0
TV1
22.6
22.6
22.22 22.61 21.63 7,200 0 0 0
TV2
39.6
39.6
39.60 40 38.20 364,900 0 0 0
TV3
12.2
12.2
12.20 12.20 12.10 12,400 0 0 0
TV4
13.1
13.1
13.20 13.20 13.10 2,900 0 0 0
TV6
3.4
3.4
3.40 3.40 3.30 600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.5
7.5
7.50 7.60 7.42 515,500 0 0 0
TVC
8.7
8.7
8.60 8.80 8.60 792,000 0 0 0
TVD
13.2
13.2
13.20 13.48 13.20 130,400 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
6.30 6.40 6.20 256,109 0 0 0
TVS
20.8
20.8
21.18 21.59 20.27 96,600 0 0 0
TVT
15.8
15.8
15.68 15.82 15.49 2,200 0 0 0
TW3
12.6
12.6
12.60 12.60 12.60 100 0 0 0
TXM
4.4
4.4
4.50 4.60 4.40 36,103 0 0 0
TYA
9.8
9.8
9.81 9.81 9.76 12,600 0 0 0
UCT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
UDJ
9.8
9.8
9.80 9.90 9.80 5,900 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
36.8
36.8
37.05 37.05 36.80 3,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.6
7.6
8 8.70 7.60 12,500 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
15.5
15.5
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
11.70 12.08 11.41 700 0 0 0
V21
7
7
6.90 7 6.80 1,500 0 0 0
VAB
8.4
8.4
8.40 8.60 8.30 811,776 0 0 0
VAF
12.5
12.5
12.52 12.52 12.52 200 0 0 0
VAV
38.8
38.8
35.93 38.84 35.93 1,000 0 0 0
VBB
10.4
10.4
10.30 10.40 10.30 9,073 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
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8
8
8.10 8.10 8 3,000 0 0 0
VC2
11.2
11.2
11.50 11.50 11.10 251,493 0 0 0
VC3
25.8
25.8
25.89 25.89 25.36 643,800 0 0 0
VC6
12.2
12.2
12.53 12.97 12.17 800 0 0 0
VC7
12.3
12.3
12.50 12.50 12.20 422,800 0 0 0
VC9
5
5
5.10 5.10 5 36,700 0 0 0
VCA
9.1
9.1
9.10 9.69 9.10 4,100 0 0 0
VCB
97.3
97.3
97.40 100.50 97.30 1,897,000 0 0 0
VCC
11.3
11.3
11.03 11.32 11.03 2,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.1
186.1
186 190 186.10 1,000 0 0 0
VCG
21.8
21.8
21.88 22.05 21.70 6,224,000 0 0 0
VCI
34.8
34.8
34.42 35.34 34.50 9,424,600 0 0 0
VCM
12.6
12.6
12.50 13.30 12.50 700 0 0 0
VCP
22
22
22 22 22 500 0 0 0
VCR
22.9
22.9
22.80 23.10 22.20 17,500 0 0 0
VCS
63.4
63.4
62.47 64.04 61.79 247,166 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
4.5
4.5
4 4.50 4 10,210 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
32.3
32.3
34.29 34.29 32.28 800 0 0 0
VDS
18.1
18.1
17.58 18.25 17.71 1,823,600 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VE3
11.2
11.2
11 11.20 11.20 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.40 4.30 8,700 0 0 0
VE9
2.1
2.1
2.20 2.20 2 9,100 0 0 0
VEA
36.5
36.5
36.60 36.60 36.30 131,100 0 0 0
VEC
8.6
8.6
8.90 8.90 8.60 17,440 0 0 0
VEF
149.9
149.9
151.70 152.70 146.10 19,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.0
30.0
29.86 30.06 29.56 2,200 0 0 0
VFC
67.3
67.3
50.59 67.32 50.59 600 0 0 0
VFG
54.0
54.0
54.19 56.33 52.25 109,500 0 0 0
VFR
13.8
13.8
13.50 13.80 13.50 200 0 0 0
VGC
55.4
55.4
53.70 56.20 53.80 2,639,700 0 0 0
VGG
34.3
34.3
33.81 34.28 33.81 23,200 0 0 0
VGI
32.9
32.9
32.50 33 31.70 1,365,601 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 28.39 200 0 0 0
VGR
39.0
39.0
38.77 38.96 36.69 3,000 0 0 0
VGS
23.4
23.4
23.24 24.10 22.95 1,402,300 0 0 0
VGT
12.1
12.1
11.97 12.17 11.88 553,761 0 0 0
VGV
29.6
29.6
29.60 29.60 29.60 0 0 0 0
VHC
73.5
73.5
71.40 73.50 70.60 1,498,500 0 0 0
VHD
11.2
11.2
11.20 11.20 11.20 3,000 0 0 0
VHE
3.1
3.1
3.10 3.20 3 133,700 0 0 0
VHF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VHG
2.8
2.8
2.80 2.80 2.60 1,018,700 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VHL
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VHM
43.4
43.4
44.40 44.70 43.40 11,041,300 0 0 0
VIB
18.2
18.2
18.34 18.59 18.10 6,362,400 0 0 0
VIC
45
45
45.60 46.15 45 4,017,000 0 0 0
VID
5.2
5.2
5.03 5.20 5.03 52,700 0 0 0
VIE
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VIF
15.4
15.4
15.43 15.43 15.43 1,002 0 0 0
VIG
8.1
8.1
8.30 8.50 8.10 766,900 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
19.4
19.4
19.38 19.38 19.38 508 0 0 0
VIP
10.5
10.5
10.41 10.51 10.32 203,600 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
14.6
14.6
14.20 15.60 14.60 2,800 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
15.4
15.4
15.23 15.77 15.23 36,495,800 0 0 0
VJC
103.1
103.1
103.40 104.30 103.10 728,600 0 0 0
VLA
17.1
17.1
18 18.20 17.10 1,300 0 0 0
VLB
34.6
34.6
34.77 34.77 34.38 64,300 0 0 0
VLC
16
16
16.10 16.10 15.90 101,000 0 0 0
VLG
5.4
5.4
5.70 5.90 5.40 22,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.5
20.5
20.46 20.46 20.46 1,000 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 29,200 0 0 0
VMD
17.2
17.2
17.40 17.40 17.15 3,000 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 5,700 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.6
29.6
29.24 29.62 29.62 100 0 0 0
VMT
20
20
20 20 20 0 0 0 0
VNA
12.9
12.9
11.88 12.94 11.88 23,800 0 0 0
VNB
9.9
9.9
10 10 9.80 46,600 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 0 0 0 0
VND
19.2
19.2
19.20 19.71 19.20 31,113,000 0 0 0
VNE
6.3
6.3
6.34 6.37 6.29 260,000 0 0 0
VNF
7.8
7.8
7.80 7.80 7.52 36,900 0 0 0
VNG
8.9
8.9
8.91 8.91 8.86 1,900 0 0 0
VNH
2.3
2.3
2.60 2.60 2.30 636,000 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 13.31 13.26 9,200 0 0 0
VNM
71.1
71.1
71.28 72.36 70.69 6,539,800 0 0 0
VNP
11.7
11.7
11.30 11.70 11.30 6,200 0 0 0
VNR
23.6
23.6
23.36 23.65 23.17 21,200 0 0 0
VNS
11.5
11.5
11.56 11.56 11.42 21,200 0 0 0
VNT
49.5
49.5
54 54 44.60 900 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
600
600
598 600 590 5,642 0 0 0
VOC
19.6
19.6
19.27 19.74 19.27 27,500 0 0 0
VOS
11.9
11.9
12.15 12.20 11.85 1,707,200 0 0 0
VPA
3.1
3.1
3 3.10 3 1,400 0 0 0
VPB
18.9
18.9
18.89 19.18 18.66 17,115,500 0 0 0
VPD
23.9
23.9
23.74 23.92 23.83 3,700 0 0 0
VPG
16.1
16.1
16 16.29 15.95 1,034,100 0 0 0
VPH
7.9
7.9
7.90 7.99 7.84 138,100 0 0 0
VPI
48.3
48.3
48.83 49.42 48.33 1,039,900 0 0 0
VPR
19.6
19.6
19.59 19.59 19.59 0 0 0 0
VPS
9.2
9.2
9.31 9.31 9.06 600 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
7.89 7.89 7.89 0 0 0 0
VRE
26.5
26.5
27.65 27.65 26.40 21,519,800 0 0 0
VRG
32.1
32.1
32.00 32.26 31.73 39,800 0 0 0
VSA
20.7
20.7
20.33 20.69 20.33 420 0 0 0
VSC
20.9
20.9
21.44 21.44 20.51 6,974,200 0 0 0
VSE
6.2
6.2
6.30 6.30 6.20 7,400 0 0 0
VSF
37.3
37.3
36 38.20 36.50 800 0 0 0
VSH
49.9
49.9
49.90 49.90 49 18,400 0 0 0
VSI
17.3
17.3
17.73 17.73 17.30 400 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 18.83 1,700 0 0 0
VTA
3.7
3.7
3.80 3.80 3.70 200 0 0 0
VTB
10.5
10.5
10.45 10.60 10.45 2,400 0 0 0
VTC
8.1
8.1
8.11 8.11 8.11 145 0 0 0
VTD
8
8
8.10 8.10 8 13,302 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
3.70 3.70 3.70 211 0 0 0
VTK
41.8
41.8
41.91 41.91 41.32 7,843 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 9.77 9.63 158,100 0 0 0
VTP
78.4
78.4
75.10 78.50 74.30 1,772,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.3
22.3
22.30 22.40 22.20 40,320 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
4.3
4.3
4.40 4.40 4.30 75,200 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 253,400 0 0 0
VUA
19.2
19.2
19.20 19.40 18.80 8,200 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
10.9
10.9
10.92 10.92 10.92 100 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
179.09 179.09 167.86 200 0 0 0
WSB
48.9
48.9
47.84 48.88 47.09 8,900 0 0 0
WSS
6.3
6.3
6.20 6.30 6.20 17,000 0 0 0
X20
11
11
10.90 11 10.30 700 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
XHC
23.1
23.1
26.40 29.70 23.10 700 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.3
7.3
7.30 7.30 7.30 25,240 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 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
10.8
10.8
10.90 10.90 10.55 1,520,600 0 0 0
^BB
249.2
249.2
250.62 252.95 247.47 968,990 0 0 0
^BDS
931.6
931.6
940.29 953.35 925.46 9,557,980 0 0 0
^BH
1,148.3
1,148.3
1,139.53 1,156.75 1,132.96 355,320 0 0 0
^BL
2,417.1
2,417.1
2,351.56 2,450.54 2,342.95 9,228,840 0 0 0
^CAOSU
269
269
270.81 272.69 265.89 1,069,825 0 0 0
^CBTS
1,998.9
1,998.9
1,959.33 2,014.30 1,938.74 1,888,623 0 0 0
^CK
1,484.2
1,484.2
1,467.71 1,515.23 1,460.39 21,824,588 0 0 0
^CNTT
4,488.0
4,488.0
4,463.06 4,507.77 4,416.84 2,414,250 0 0 0
^CSSK
1,977.7
1,977.7
1,977.63 1,992.04 1,957.31 159,935 0 0 0
^DAUKHI
652.1
652.1
657.44 661.96 647.66 2,694,680 0 0 0
^DNP
741.9
741.9
732.89 742.12 722.66 3,327,991 0 0 0
^DUOCPHAM
3,735.9
3,735.9
3,709.93 3,802.45 3,676.90 1,629,425 0 0 0
^DVLTAUGT
112.9
112.9
113.02 113.44 112.11 21,288 0 0 0
^DVTVHT
845.7
845.7
847.58 854.49 825.23 271,752 0 0 0
^GELEX
1,158.2
1,158.2
1,149.74 1,175.60 1,138.40 10,396,188 0 0 0
^GIAODUC
944.8
944.8
948.21 962.47 923.44 163,983 0 0 0
^HASTC
235.3
235.3
235.16 236.29 233.89 91,280,700 0 0 0
^HK
743.2
743.2
746.06 750.47 734.42 375,612 0 0 0
^KK
728.9
728.9
732.36 740.95 721.76 4,670,765 0 0 0
^LARGECAP
2,103.7
2,103.7
2,109.48 2,138.92 2,085.03 6,822,663 0 0 0
^LOUIS
405.9
405.9
407.53 408.74 400.81 165,128 0 0 0
^MIDCAP
825.9
825.9
828.55 839 818.08 10,100,993 0 0 0
^NANGLUONG
1,067.5
1,067.5
1,070 1,076.32 1,060.46 1,758,754 0 0 0
^NH
1,753.5
1,753.5
1,763.01 1,789.30 1,743.24 9,015,358 0 0 0
^NHUA
1,168.6
1,168.6
1,151.17 1,172.98 1,139.94 1,082,218 0 0 0
^NLN
90.9
90.9
89.77 91.38 88.45 8,003,128 0 0 0
^PHANBON
3,112.7
3,112.7
3,099.66 3,180.06 3,069.49 2,638,668 0 0 0
^SMALLCAP
879.6
879.6
880.54 891.13 864.50 2,536,988 0 0 0
^SPCS
756.1
756.1
753.60 762.43 736.94 449,110 0 0 0
^SXHGD
658.4
658.4
662.21 668.14 651.04 1,064,676 0 0 0
^SXNHC
1,908.9
1,908.9
1,914.95 1,936.51 1,878.53 3,739,727 0 0 0
^SXPT
1,384.0
1,384.0
1,381.92 1,402.51 1,365.48 858,521 0 0 0
^SXTBMM
191.4
191.4
191.95 193.67 188.79 192,587 0 0 0
^TBD
1,161.6
1,161.6
1,172.18 1,183.20 1,154.32 9,676,344 0 0 0
^TCK
175.5
175.5
175.24 177.73 173.96 433,694 0 0 0
^THEP
2,881.4
2,881.4
2,851.21 2,899.03 2,837.91 29,918,499 0 0 0
^TI
902.7
902.7
906.67 912.54 896.78 1,576,111 0 0 0
^TPDU
1,974.7
1,974.7
1,956.58 2,005.15 1,946.75 5,743,092 0 0 0
^UPCOM
90.6
90.6
90.54 91 90.18 34,201,152 0 0 0
^VLXD
3,577.7
3,577.7
3,540.77 3,600.50 3,522.70 27,754,440 0 0 0
^VN30
1,265.8
1,265.8
1,271.25 1,276.90 1,258.26 337,861,300 0 0 0
^VNINDEX
1,252.7
1,252.7
1,259.59 1,264.39 1,247.70 1,012,951,595 0 0 0
^VTKB
638.6
638.6
637.53 644.75 631.52 1,062,145 0 0 0
^XD
986.5
986.5
988.60 998.16 980.65 2,653,436 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |