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

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 02/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
43.9
43.9
43.93 43.93 43.93 2,914 0 0 0
AAA
10.6
10.6
10.80 10.85 10.60 3,614,600 0 0 0
AAH
19.7
19.7
19.50 19.70 18.20 1,312,111 0 0 0
AAM
8.9
8.9
8.91 8.92 8.91 800 0 0 0
AAS
8.2
8.2
8.20 8.30 8.10 741,303 0 0 0
AAT
5.1
5.1
5.17 5.27 5.14 130,200 0 0 0
AAV
3.7
3.7
3.80 3.90 3.70 279,324 0 0 0
ABB
8.1
8.1
8.10 8.20 8 496,082 0 0 0
ABC
12.6
12.6
12.65 12.65 12.36 6,800 0 0 0
ABI
24.7
24.7
24.94 25.33 24.56 51,800 0 0 0
ABR
11.5
11.5
11.55 11.55 11.55 0 0 0 0
ABS
5.9
5.9
5.93 5.99 5.89 532,100 0 0 0
ABT
33.7
33.7
33.73 33.73 33.73 0 0 0 0
ABW
9.8
9.8
9.90 10.10 9.80 125,200 0 0 0
ACB
22.0
22.0
21.84 22.09 21.71 14,529,200 0 0 0
ACC
11.8
11.8
11.80 11.85 11.65 6,600 0 0 0
ACE
34.3
34.3
34.52 34.52 33.31 20,900 0 0 0
ACL
11.9
11.9
12 12.05 11.80 17,100 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 149,249 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
77.8
77.8
78.40 80 75.90 442,900 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
20.0
20.0
19.80 20.30 19.95 1,200 0 0 0
ADS
11.7
11.7
11.68 11.86 11.68 251,300 0 0 0
AFX
8.7
8.7
8.70 8.80 8.60 39,100 0 0 0
AG1
7.5
7.5
7.21 7.51 7.21 1,100 0 0 0
AGG
19.4
19.4
19.40 19.76 19.40 208,800 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
24.1
24.1
24.11 24.11 23.66 5,000 0 0 0
AGR
17.2
17.2
16.85 17.35 17 3,701,400 0 0 0
AIC
14.6
14.6
15.20 15.20 14.60 2,400 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 2,101 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 100 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 3 0 0 0
AMS
9.8
9.8
9.72 9.91 9.62 122,400 0 0 0
AMV
3.9
3.9
3.80 4 3.80 1,031,001 0 0 0
ANT
9.6
9.6
9.60 9.60 9.50 14,300 0 0 0
ANV
30.3
30.3
30.35 30.45 30.20 822,300 0 0 0
APF
47.0
47.0
46.36 46.99 46.44 41,100 0 0 0
APG
13.5
13.5
13.20 13.60 13.20 647,100 0 0 0
APH
8.3
8.3
8.45 8.45 8.25 474,000 0 0 0
API
5.3
5.3
5.40 5.50 5.30 428,935 0 0 0
APP
4.4
4.4
4.40 4.40 4.40 5,901 0 0 0
APS
6.2
6.2
6.40 6.40 6.10 522,989 0 0 0
ARM
25.9
25.9
23.54 25.86 25.86 100 0 0 0
ASG
20.8
20.8
20.75 20.85 20.75 1,000 0 0 0
ASM
9.4
9.4
9.55 9.59 9.41 1,599,400 0 0 0
ASP
4.7
4.7
5.18 5.18 4.70 60,800 0 0 0
AST
56.0
56.0
55.59 55.98 55.39 32,400 0 0 0
ATA
1
1
1 1 1 12,300 0 0 0
ATB
0.6
0.6
0.60 0.60 0.50 69,300 0 0 0
ATG
2.7
2.7
2.40 2.70 2.40 121,200 0 0 0
ATS
13.8
13.8
13.50 13.80 13.50 500 0 0 0
AVC
56.5
56.5
56.80 56.80 56.50 6,414 0 0 0
BAB
12.4
12.4
12.50 12.50 12.40 4,900 0 0 0
BAF
17.7
17.7
17.12 17.82 17.01 4,545,300 0 0 0
BAL
7
7
7 7 7 0 0 0 0
BAX
41.3
41.3
41.48 41.48 40.79 1,000 0 0 0
BBC
49.3
49.3
50.76 50.76 49.30 200 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 1,000 0 0 0
BBT
8
8
8 8 8 0 0 0 0
BCA
8.8
8.8
8.80 8.80 8.80 125,783 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.60 9.70 9.50 211,986 0 0 0
BCE
5.8
5.8
5.80 5.84 5.70 30,900 0 0 0
BCF
27.5
27.5
27.44 27.54 27.54 200 0 0 0
BCG
7.5
7.5
7.52 7.62 7.50 3,776,300 0 0 0
BCM
64.5
64.5
66 66 64.50 680,400 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
5.9
5.9
5.83 6.02 5.73 2,448,921 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.5
11.5
11.53 11.53 11.53 0 0 0 0
BDG
27.2
27.2
27.29 27.29 27.10 14,100 0 0 0
BDT
13.2
13.2
13.20 13.60 13.20 158,600 0 0 0
BDW
18.9
18.9
20.55 20.55 18.85 700 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
24.1
24.1
24.57 24.67 24.10 350,500 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
16.5
16.5
16.51 16.51 16.51 101 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
21
21
21 21 21 3,508 0 0 0
BHN
37.1
37.1
38.19 38.19 37.04 200 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
26.8
26.8
26.42 27.18 26.52 143,700 0 0 0
BID
46.9
46.9
47.25 47.50 46.70 1,952,800 0 0 0
BIG
8.8
8.8
8.70 9 8.50 242,900 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.2
4.2
4.17 4.28 4.15 57,400 0 0 0
BLI
11.9
11.9
11.80 11.90 11.20 11,000 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.3
32.3
32.30 32.30 32.30 500 0 0 0
BMC
18.3
18.3
18.36 18.50 17.80 90,500 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.5
8.5
8.20 8.50 8.40 4,700 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 3,000 0 0 0
BMI
21.4
21.4
21.53 21.73 21.39 130,500 0 0 0
BMJ
12
12
10.50 12 10.50 1,500 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
100.9
100.9
101.61 102.18 100.19 134,200 0 0 0
BMS
9.5
9.5
9.45 9.55 9.45 94,900 0 0 0
BMV
8
8
8.40 8.40 8 1,200 0 0 0
BNA
12.1
12.1
12.50 12.50 12 48,654 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.7
2.7
2.80 2.80 2.70 290,400 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 500 0 0 0
BRC
12.3
12.3
12.26 12.44 12.26 2,300 0 0 0
BRR
16.6
16.6
16.57 16.57 16.57 100 0 0 0
BRS
18.3
18.3
18.26 18.26 18.26 0 0 0 0
BSA
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
12
12
12 12 12 100 0 0 0
BSH
20
20
18.10 20 18.10 200 0 0 0
BSI
48
48
48 49.09 47.82 527,500 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
10.1
10.1
10.08 10.08 10.08 0 0 0 0
BSQ
17.5
17.5
17.26 17.54 17.26 30,000 0 0 0
BSR
18.6
18.6
18.70 18.70 18.50 3,056,179 0 0 0
BST
16.5
16.5
17.60 17.60 16.20 700 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 2 0 0 0
BTG
7.2
7.2
7.20 7.20 7.20 6,900 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.6
3.6
3.40 3.80 3.20 192,000 0 0 0
BTP
14.3
14.3
14.19 14.32 14.19 34,300 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 900 0 0 0
BTT
30.0
30.0
28.59 30.02 30.02 100 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 100 0 0 0
BTV
12
12
12 12 12 900 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.8
9.8
9.73 9.91 9.64 213,544 0 0 0
BVG
2.3
2.3
2.20 2.30 2.10 27,800 0 0 0
BVH
41
41
41.25 41.25 40.85 167,900 0 0 0
BVL
10.6
10.6
10.72 10.72 10.63 1,900 0 0 0
BVN
13
13
13 13 13 0 0 0 0
BVS
26.4
26.4
26.30 26.70 26.40 134,200 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.6
37.6
37.54 37.68 37.28 155,800 0 0 0
BWS
26.3
26.3
26.34 26.34 26.34 0 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 0 0 0 0
C32
17.1
17.1
17 17.10 17 12,700 0 0 0
C47
6.8
6.8
6.73 6.80 6.73 35,800 0 0 0
C4G
11.6
11.6
11.50 11.70 11.50 720,523 0 0 0
C69
6.9
6.9
6.70 6.90 6.60 255,764 0 0 0
C92
2.9
2.9
2.90 3 2.90 1,600 0 0 0
CAB
10.9
10.9
10.90 10.90 10.90 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.50 2,100 0 0 0
CAG
6.9
6.9
6.87 6.97 6.48 9,200 0 0 0
CAN
58.5
58.5
59.66 59.66 58.49 100 0 0 0
CAP
49.6
49.6
49.44 49.69 49.37 9,700 0 0 0
CAR
22
22
22.10 22.10 22 2,200 0 0 0
CAT
15.5
15.5
15.21 17.00 15.11 2,500 0 0 0
CAV
67.2
67.2
67.23 67.23 63.45 2,600 0 0 0
CBI
6.9
6.9
6.80 6.90 6.80 300 0 0 0
CBS
28.5
28.5
28.40 28.50 28.40 14,800 0 0 0
CC1
15.3
15.3
15.50 15.60 15 14,500 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.5
13.5
13.47 13.47 13.47 0 0 0 0
CCI
23.7
23.7
22.74 23.74 21.22 3,200 0 0 0
CCL
7.2
7.2
7.13 7.22 7.13 103,800 0 0 0
CCM
29.7
29.7
29.73 29.73 29.73 100 0 0 0
CCP
15.7
15.7
11.70 15.70 11.70 300 0 0 0
CCR
10.5
10.5
10.53 10.53 10.53 100 0 0 0
CCT
9
9
8.50 9 8.50 500 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 100 0 0 0
CDC
20.2
20.2
20.20 20.25 19.05 848,600 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.2
26.2
25.86 26.24 25.96 1,300 0 0 0
CDO
1
1
1 1 0.90 66,900 0 0 0
CDP
10.3
10.3
10.35 10.35 10.35 0 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.2
5.2
5.30 5.30 5.10 321,800 0 0 0
CEO
20.6
20.6
20.48 21.24 20.48 8,730,317 0 0 0
CET
5.3
5.3
5.30 5.30 5.30 2,000 0 0 0
CFV
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CGV
2.7
2.7
2.90 2.90 2.70 300 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
25.1
25.1
24.74 25.12 24.74 7,800 0 0 0
CHS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.6
11.6
11.60 11.60 11.60 500 0 0 0
CID
9.4
9.4
9.42 9.42 7.61 1,700 0 0 0
CIG
6.0
6.0
5.98 6 5.78 130,800 0 0 0
CII
17.7
17.7
17.40 17.93 17.45 18,000,900 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 3,600 0 0 0
CKD
25
25
25 25 23.50 1,200 0 0 0
CKG
20.5
20.5
20.25 20.65 20.20 23,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
36.1
36.1
36.96 37.53 35.63 500 0 0 0
CLH
24.5
24.5
24.71 24.71 24.34 2,300 0 0 0
CLL
36.7
36.7
36.65 37.07 36.65 4,700 0 0 0
CLM
64.7
64.7
64.74 64.74 64.74 0 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
14.0
14.0
14.14 14.24 14.04 19,600 0 0 0
CMC
6.3
6.3
6.30 6.60 6.30 200 0 0 0
CMD
17.0
17.0
17.02 17.21 17.02 18,400 0 0 0
CMF
181.1
181.1
181.08 181.08 181.08 1,000 0 0 0
CMG
42
42
40.90 42 40.35 144,500 0 0 0
CMI
1.3
1.3
1.30 1.30 1.30 400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.30 6.30 6.30 101 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
15.6
15.6
15.30 16.50 15.10 177,700 0 0 0
CMT
19.9
19.9
18.20 20.53 17.55 700 0 0 0
CMV
8.9
8.9
8.80 8.90 8.80 300 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.5
8.5
8.49 8.57 8.46 328,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
28.90 28.90 28.90 500 0 0 0
CNG
29.1
29.1
29.50 29.70 29 118,900 0 0 0
CNT
16.8
16.8
16.75 16.75 16.75 1,200 0 0 0
COM
33.4
33.4
33.40 33.40 33.40 0 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
15.5
15.5
14.61 15.52 15.43 16,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.9
2.9
3.10 3.30 2.90 900 0 0 0
CQN
28.2
28.2
27.49 28.17 27.49 2,000 0 0 0
CQT
9.0
9.0
9.01 9.01 9.01 0 0 0 0
CRC
6.1
6.1
6.20 6.28 6.10 34,500 0 0 0
CRE
8.4
8.4
8.37 8.52 8.38 233,100 0 0 0
CSC
24.3
24.3
24.08 24.92 24 88,935 0 0 0
CSI
27.8
27.8
27.90 28 27.30 24,800 0 0 0
CSM
12.8
12.8
12.50 12.89 12.50 30,800 0 0 0
CST
18.0
18.0
17.47 18.02 17.47 233,650 0 0 0
CSV
21.1
21.1
21.52 21.52 21.05 492,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.7
18.7
19.01 19.01 18.73 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66.9
66.9
67.80 67.80 66.60 2,179,500 0 0 0
CTF
30.5
30.5
30.50 30.55 30.30 178,600 0 0 0
CTG
31.7
31.7
32.05 32.15 31.55 4,536,600 0 0 0
CTI
16.4
16.4
16.40 16.45 16.10 544,200 0 0 0
CTP
4.5
4.5
4.30 4.50 4 1,688,300 0 0 0
CTR
95.1
95.1
94.50 95.40 94.20 253,900 0 0 0
CTS
31.3
31.3
30.90 31.65 30.60 2,140,300 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 1,000 0 0 0
CVN
3.2
3.2
3.20 3.30 3.20 157,700 0 0 0
CVT
33.8
33.8
33.80 33.80 33.80 0 0 0 0
CX8
8.6
8.6
9 9 8.60 500 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.5
12.5
12.50 12.50 12.50 0 0 0 0
D17
102.3
102.3
102.29 102.29 102.29 6 0 0 0
D2D
31.9
31.9
31.75 32.50 31.20 279,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.5
19.5
19.47 19.47 19.47 0 0 0 0
DAE
12.7
12.7
12.71 12.71 12.71 3,800 0 0 0
DAG
3.2
3.2
3.24 3.24 3.15 234,800 0 0 0
DAH
4.2
4.2
4.17 4.19 4.16 141,800 0 0 0
DAN
27.5
27.5
27.50 27.50 27.50 100 0 0 0
DAT
8.4
8.4
8.27 8.35 8.27 1,800 0 0 0
DBC
23.0
23.0
23.23 23.40 22.84 9,519,900 0 0 0
DBD
43.0
43.0
42.80 43.04 42.56 30,700 0 0 0
DBM
25.9
25.9
25.86 25.86 25.86 100 0 0 0
DBT
10.9
10.9
10.92 10.92 10.88 6,800 0 0 0
DC1
6.7
6.7
6.70 6.80 6.50 4,200 0 0 0
DC2
4.5
4.5
4.70 4.90 4.40 27,300 0 0 0
DC4
10.4
10.4
10.64 10.82 10.41 414,000 0 0 0
DCF
55
55
55 55 55 0 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.9
24.9
25 25 24.80 30,600 0 0 0
DCM
31.0
31.0
30.65 31.46 30.70 4,904,500 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 13,302 0 0 0
DDG
5.2
5.2
5.30 5.30 5.10 805,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.1
1.1
1.10 1.20 1 13,300 0 0 0
DDN
9
9
8.30 9 8.30 706 0 0 0
DDV
10.4
10.4
10.39 10.48 10.29 630,200 0 0 0
DFC
15.6
15.6
15.61 15.61 15.61 1,700 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
90.7
90.7
90.60 91.40 90.30 1,228,100 0 0 0
DGT
5.3
5.3
5.30 5.30 5.10 226,465 0 0 0
DGW
42.2
42.2
41.88 43.26 41.96 3,120,300 0 0 0
DHA
48.5
48.5
48.59 49.55 48.50 58,800 0 0 0
DHB
8.7
8.7
9.50 10.90 8.70 700 0 0 0
DHC
41.1
41.1
41.09 41.53 40.99 486,300 0 0 0
DHD
18.2
18.2
18.24 18.24 18.24 0 0 0 0
DHG
99.4
99.4
99.32 100.26 99.32 4,200 0 0 0
DHM
7.8
7.8
7.80 7.97 7.61 6,100 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
27.1
27.1
26.80 27.70 26.60 254,300 0 0 0
DIC
1.2
1.2
1.30 1.30 1.20 151,600 0 0 0
DID
4
4
4 4 3.90 6,100 0 0 0
DIG
27.7
27.7
27.40 28.55 27.50 26,331,600 0 0 0
DIH
20.3
20.3
20.61 20.61 20.26 5,500 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.50 4.60 4.40 360,062 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.28 2.34 2.28 1,387,600 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
13.4
13.4
13.35 13.35 13.35 0 0 0 0
DMC
54.0
54.0
54.00 54.19 53.42 4,200 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
31.5
31.5
31.49 31.49 31.49 0 0 0 0
DND
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DNH
46.6
46.6
46.61 46.61 46.61 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.9
20.9
20.90 20.90 19.60 501 0 0 0
DNT
38.2
38.2
38.16 38.16 38.16 1 0 0 0
DNW
28.8
28.8
28.52 28.81 28.03 2,300 0 0 0
DOC
7.7
7.7
7.66 7.66 7.66 1,300 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
37.2
37.2
37.33 37.33 36.08 2,500 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 101 0 0 0
DP3
69.1
69.1
69.02 69.12 69.02 5,500 0 0 0
DPG
40.4
40.4
39.81 41.09 40.00 1,641,900 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.3
31.3
31.37 31.75 31.27 1,295,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
33.8
33.8
34.40 34.40 33.60 814,900 0 0 0
DQC
15
15
15.15 15.15 14.95 22,600 0 0 0
DRC
30.9
30.9
30.97 32.19 30.72 1,259,200 0 0 0
DRG
6.6
6.6
6.50 6.60 6.50 4,500 0 0 0
DRH
4.9
4.9
4.90 4.98 4.88 1,076,300 0 0 0
DRI
7.9
7.9
7.89 8.18 7.69 571,000 0 0 0
DRL
61.6
61.6
61.33 61.62 61.62 2,000 0 0 0
DS3
4.8
4.8
4.70 4.80 4.70 4,900 0 0 0
DSC
20.3
20.3
20.40 20.80 20.30 104,600 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSN
53.3
53.3
53.47 53.47 53.18 8,300 0 0 0
DSP
11.6
11.6
11.60 11.60 11.50 600 0 0 0
DST
3.9
3.9
3.80 3.90 3.80 32,014 0 0 0
DTA
4.9
4.9
4.95 4.95 4.87 12,300 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4.10 1,800 0 0 0
DTD
24.4
24.4
24.87 25.65 24.26 1,011,600 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.2
3.2
3.20 3.30 3.20 66,200 0 0 0
DTK
10.6
10.6
10.75 10.75 10.27 600 0 0 0
DTL
14.2
14.2
14.10 14.15 14.10 1,300 0 0 0
DTP
119.7
119.7
102.69 119.65 102.69 200 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
DVC
9.6
9.6
11 11 9.60 100 0 0 0
DVG
3
3
3.20 3.20 3 343,700 0 0 0
DVM
9.3
9.3
9.42 9.50 9.33 199,600 0 0 0
DVN
17.8
17.8
18.11 18.11 17.82 27,800 0 0 0
DVP
63.7
63.7
64.04 64.33 63.57 18,800 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DXG
18.6
18.6
18.60 19.15 18.55 10,703,200 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
13.8
13.8
12.73 13.99 12.83 1,780,400 0 0 0
DXS
7.1
7.1
7.10 7.32 7.08 1,950,300 0 0 0
DXV
3.8
3.8
3.75 3.84 3.54 5,300 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
E29
4.1
4.1
4.10 4.20 4.10 1,700 0 0 0
EBS
11.1
11.1
11.13 11.13 11.13 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.5
1.5
1.70 1.70 1.50 200 0 0 0
EIB
18.5
18.5
18.60 18.70 18.45 8,047,000 0 0 0
EIC
21.8
21.8
22.49 22.49 21.82 2,200 0 0 0
EID
19.3
19.3
19.43 19.43 19.34 45,400 0 0 0
EIN
3.4
3.4
3.50 3.50 3.40 26,700 0 0 0
ELC
21.7
21.7
21.65 22.10 21.50 600,400 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.3
21.3
21.29 21.29 21.29 0 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 0 0 0 0
EVE
13.9
13.9
13.94 13.99 13.75 205,900 0 0 0
EVF
16.2
16.2
16.20 16.25 15.90 3,477,700 0 0 0
EVG
5.1
5.1
5.11 5.20 5.06 1,804,700 0 0 0
EVS
8
8
8 8.20 8 161,100 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
4.4
4.4
4.45 4.47 4.40 38,200 0 0 0
FCN
14.1
14.1
14.10 14.35 14.05 1,783,300 0 0 0
FCS
6.9
6.9
7.30 7.30 6.80 600 0 0 0
FDC
13.5
13.5
14.30 14.50 13.45 600 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
24.5
24.5
24.36 24.45 24.36 1,100 0 0 0
FIC
11.9
11.9
11.71 11.90 11.52 2,000 0 0 0
FID
2.2
2.2
2.30 2.30 2.20 203,400 0 0 0
FIR
9.2
9.2
9.15 9.30 9 1,218,600 0 0 0
FIT
4.5
4.5
4.55 4.58 4.52 1,163,900 0 0 0
FMC
43.4
43.4
43.35 44.12 43.11 75,400 0 0 0
FOC
71.7
71.7
71.43 71.72 71.23 4,800 0 0 0
FOX
59.4
59.4
57.37 61.52 57.37 89,127 0 0 0
FPT
88.1
88.1
86.28 88.26 86.45 2,876,100 0 0 0
FRC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
FRT
119
119
118.20 119.30 117.10 549,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
43.0
43.0
42.95 42.95 42.95 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.60 108,408 0 0 0
FTS
34.5
34.5
34.32 35.13 34.32 1,078,400 0 0 0
G36
7.7
7.7
7.90 7.90 7.70 172,203 0 0 0
GAS
68.4
68.4
68.71 69.07 68.43 675,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.4
15.4
15.50 15.50 15.30 3,400 0 0 0
GDA
25.4
25.4
25.40 25.90 25.20 152,320 0 0 0
GDT
23.7
23.7
23.55 23.65 23.30 11,400 0 0 0
GDW
25.7
25.7
27.98 27.98 25.68 2,100 0 0 0
GEE
24.2
24.2
26.58 27.56 24.22 246,300 0 0 0
GEG
12.6
12.6
12.48 12.62 12.43 627,800 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.4
21.4
21.45 21.80 21.40 10,516,000 0 0 0
GGG
2
2
1.70 2 1.70 1,200 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.3
27.3
27.30 27.30 27 4,400 0 0 0
GIC
14.4
14.4
13.25 14.37 13.25 1,600 0 0 0
GIL
28.6
28.6
29.15 29.55 28.60 471,000 0 0 0
GKM
31.4
31.4
31.50 31.50 29.10 1,207,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
18.20 18.20 17.43 1,100 0 0 0
GLW
9.2
9.2
9.24 9.24 9.24 100 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.9
8.9
8.98 9.12 8.42 7,500 0 0 0
GMD
67.0
67.0
67.19 67.39 66.22 897,700 0 0 0
GMH
8.7
8.7
8.75 8.75 8.71 200 0 0 0
GMX
17.6
17.6
17.86 17.86 17.58 1,900 0 0 0
GND
23.3
23.3
23.26 23.26 23.26 0 0 0 0
GPC
4.5
4.5
5.50 5.70 4.50 124,900 0 0 0
GSM
16.9
16.9
18.16 18.16 16.87 600 0 0 0
GSP
10.8
10.8
10.73 10.77 10.68 106,700 0 0 0
GTA
13.8
13.8
14.83 14.83 13.83 200 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GVR
24.6
24.6
23.95 24.90 24.25 5,668,700 0 0 0
H11
4.8
4.8
4.70 4.80 4.80 100 0 0 0
HAC
9.1
9.1
9 9.10 9 1,800 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 6,400 0 0 0
HAF
23
23
23 23 23 300 0 0 0
HAG
14
14
14.35 14.40 14 10,630,300 0 0 0
HAH
33.3
33.3
32.65 33.48 32.78 2,022,300 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10
10
10 10.20 9.80 5,400 0 0 0
HAP
4.6
4.6
4.67 4.68 4.62 73,500 0 0 0
HAR
4.2
4.2
4.20 4.25 4.15 334,900 0 0 0
HAS
7.7
7.7
7.21 7.74 7.21 1,000 0 0 0
HAT
45
45
45 45 45 0 0 0 0
HAV
3.3
3.3
3.20 3.30 3.30 100 0 0 0
HAX
12.0
12.0
12.04 12.08 12.00 170,800 0 0 0
HBC
8.9
8.9
9.05 9.12 8.86 1,723,200 0 0 0
HBD
15.6
15.6
15.58 15.58 15.58 0 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.6
6.6
6.50 6.58 6.41 22,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
23.1
23.1
23.10 23.10 23.10 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.3
10.3
10.30 10.30 10.30 5,400 0 0 0
HCD
9.6
9.6
9.58 9.70 9.41 713,100 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
26.3
26.3
26.20 26.64 26.15 5,012,600 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.7
27.7
27.60 27.70 27.50 10,500 0 0 0
HD6
18.4
18.4
18.20 18.90 18.20 92,500 0 0 0
HD8
7.8
7.8
7.85 7.85 7.85 300 0 0 0
HDA
4.7
4.7
4.80 4.80 4.60 21,159 0 0 0
HDB
21.5
21.5
20.94 21.47 20.94 9,315,300 0 0 0
HDC
25.4
25.4
25.25 26.03 25.38 2,359,100 0 0 0
HDG
23.9
23.9
23.50 24.08 23.50 2,768,100 0 0 0
HDM
26.5
26.5
26.83 26.83 26.54 7,000 0 0 0
HDP
14.5
14.5
14.54 14.54 14.54 300 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 0 0 0 0
HEJ
11.5
11.5
11.30 11.50 11.30 300 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.1
9.1
9.15 9.15 9.15 0 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HFX
3.5
3.5
3.10 3.50 3.50 100 0 0 0
HGM
45.9
45.9
45.93 45.93 45.93 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
86.5
86.5
86.50 86.50 86.50 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10
10
10.20 10.20 10 217,400 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
4.1
4.1
4.08 4.13 4.07 2,871,600 0 0 0
HHV
14.7
14.7
14.67 15 14.67 4,875,200 0 0 0
HID
3.0
3.0
2.96 3.03 2.94 77,500 0 0 0
HIG
8.2
8.2
8.20 8.20 8.20 1,200 0 0 0
HII
6.1
6.1
6.18 6.19 6.03 281,800 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HJS
29.7
29.7
29.69 29.69 29.69 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 19,412 0 0 0
HKT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HLB
283.4
283.4
283.36 283.36 283.36 600 0 0 0
HLC
11.6
11.6
11.48 11.58 11.48 30,300 0 0 0
HLD
25.1
25.1
25 25.40 25 24,000 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
11.4
11.4
11.40 11.73 11.26 8,100 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
13.6
13.6
15 15 13.60 100 0 0 0
HMR
9.0
9.0
9.22 9.58 9.04 32,400 0 0 0
HMS
37.5
37.5
37.80 42.50 37.50 32,700 0 0 0
HNB
14.4
14.4
14.44 14.44 14.44 100 0 0 0
HND
13.6
13.6
13.60 13.60 13.50 5,300 0 0 0
HNF
21
21
21 21 21 1,100 0 0 0
HNG
4.4
4.4
4.51 4.57 4.37 4,924,700 0 0 0
HNI
20.7
20.7
22.45 22.54 20.66 7,500 0 0 0
HNM
9.5
9.5
9.40 9.60 9.30 111,400 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.70 4.50 17,600 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.6
23.6
23.50 23.59 23.21 47,400 0 0 0
HPG
25.4
25.4
25.32 25.55 25.18 14,162,200 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 19.20 100 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
61.2
61.2
61.25 61.25 61.25 100 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.12 4.19 4.11 3,679,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.9
47.9
48.05 49.85 47.85 300 0 0 0
HRT
6.8
6.8
6.70 6.90 6.70 26,200 0 0 0
HSG
22.3
22.3
22.31 22.70 22.22 10,087,300 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 100 0 0 0
HSL
5.7
5.7
5.87 5.96 5.60 1,006,600 0 0 0
HSM
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8.2
8.2
8.20 8.50 8 721,864 0 0 0
HT1
12.6
12.6
12.55 12.80 12.55 174,000 0 0 0
HTC
20.2
20.2
20.25 20.25 19.67 10,100 0 0 0
HTE
3.9
3.9
3.80 4 3.90 200 0 0 0
HTG
30.4
30.4
30.38 30.38 30.38 45,700 0 0 0
HTI
15.0
15.0
15.12 15.12 14.98 51,000 0 0 0
HTL
11.7
11.7
11.70 11.70 11.70 4,600 0 0 0
HTM
12.7
12.7
12.60 12.70 12.60 1,700 0 0 0
HTN
15.2
15.2
14.80 15.35 14.90 1,294,100 0 0 0
HTP
12.8
12.8
12.70 12.80 12.50 59,611 0 0 0
HTT
1.1
1.1
1.10 1.20 1 118,700 0 0 0
HTV
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HU1
6.2
6.2
6.01 6.24 6.20 5,500 0 0 0
HU4
11.9
11.9
11.70 12.10 11.10 56,700 0 0 0
HU6
5.7
5.7
5.80 5.80 5.70 500 0 0 0
HUB
16.3
16.3
16.74 16.74 16.31 35,400 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
19.1
19.1
19.30 19.50 19.10 2,940,439 0 0 0
HVA
6.9
6.9
6.60 7 6.70 426,800 0 0 0
HVH
5.0
5.0
5.15 5.15 5.01 111,900 0 0 0
HVN
12.3
12.3
12.45 12.55 12.25 714,300 0 0 0
HVT
63.9
63.9
67.32 67.32 63.41 2,000 0 0 0
HVX
2.9
2.9
2.93 2.93 2.90 7,500 0 0 0
HWS
13.3
13.3
13.20 13.29 13.29 500 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.2
2.2
2.30 2.30 2.20 52,500 0 0 0
ICG
7.8
7.8
7.90 7.90 7.80 800 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.7
41.7
41.50 41.70 41.30 1,500 0 0 0
ICT
11.0
11.0
10.86 10.95 10.86 1,900 0 0 0
IDC
53.4
53.4
52.89 54.24 52.89 1,944,504 0 0 0
IDI
9.3
9.3
9.33 9.38 9.25 1,248,100 0 0 0
IDJ
6
6
6 6.10 5.90 940,593 0 0 0
IDP
259
259
259 259 259 0 0 0 0
IDV
33.7
33.7
33.74 33.74 33.23 17,100 0 0 0
IFS
26.9
26.9
27.60 27.60 26.95 1,000 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.6
13.6
13.86 14.04 13.59 2,796,200 0 0 0
ILA
4.5
4.5
4.60 4.60 4.40 89,900 0 0 0
ILB
28.4
28.4
28.55 28.55 28.41 4,200 0 0 0
ILS
13.3
13.3
13.30 13.30 13.30 303 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.7
27.7
27.84 27.93 27.66 18,500 0 0 0
IN4
57.7
57.7
57.66 57.66 57.66 200 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.3
45.3
45.48 45.48 44.82 6,105 0 0 0
IPA
15.4
15.4
15.50 15.60 15.30 230,351 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.1
5.1
4.50 5.10 5.10 400 0 0 0
ISH
22.8
22.8
21.79 22.75 21.69 900 0 0 0
IST
30.9
30.9
31.03 31.03 30.93 200 0 0 0
ITA
6.5
6.5
6.70 6.72 6.54 4,166,900 0 0 0
ITC
11.3
11.3
10.85 11.40 11 1,822,100 0 0 0
ITD
9.5
9.5
9.60 9.60 9.38 9,600 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 315,100 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 600 0 0 0
IVS
10.1
10.1
9.90 10.10 10 53,500 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 1,000 0 0 0
JVC
3.6
3.6
3.76 3.76 3.60 961,800 0 0 0
KBC
31.0
31.0
31.35 31.55 30.95 4,478,300 0 0 0
KCB
7.1
7.1
7.29 7.29 7.11 1,900 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
56.6
56.6
56.72 56.91 56.17 751,300 0 0 0
KDH
30.5
30.5
30.50 31.45 30.50 2,099,600 0 0 0
KDM
18.7
18.7
18.97 19.07 17.85 27,600 0 0 0
KGM
6.9
6.9
7.13 7.13 6.66 176,300 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
6.1
6.1
5.93 6.09 5.93 3,003,600 0 0 0
KHP
8.9
8.9
8.82 8.87 8.80 150,100 0 0 0
KHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 5,000 0 0 0
KLB
11.9
11.9
11.90 11.90 11.80 5,900 0 0 0
KMR
3.5
3.5
3.51 3.51 3.47 14,300 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.4
39.4
39.40 39.50 39.40 313,300 0 0 0
KPF
4.7
4.7
4.68 4.70 4.60 289,200 0 0 0
KSB
24.8
24.8
25.13 25.30 24.71 2,838,000 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
KSF
40.8
40.8
40.80 40.90 40.70 33,400 0 0 0
KSH
0.6
0.6
0.50 0.60 0.50 150,416 0 0 0
KSQ
3.8
3.8
3.60 3.90 3.60 705,200 0 0 0
KST
12.0
12.0
12.00 12.00 12.00 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
41.8
41.8
41.90 41.90 41.80 100 0 0 0
KTT
5
5
4.70 5.10 4.80 5,800 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
16.9
16.9
16.91 16.91 16.91 0 0 0 0
L12
4.4
4.4
4.60 4.70 4.40 10,000 0 0 0
L14
40.9
40.9
40.60 42.18 40.80 224,200 0 0 0
L18
41.6
41.6
39.35 42.85 39.25 193,476 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
3 3 3 4,200 0 0 0
L63
5
5
5 5 5 0 0 0 0
LAF
12.3
12.3
12.31 12.31 12.26 200 0 0 0
LAI
24.5
24.5
24.50 24.50 24 5,400 0 0 0
LAS
16.1
16.1
16.52 16.62 16.14 1,171,200 0 0 0
LAW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
22.3
22.3
22.35 22.45 22.16 29,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.2
12.2
11.93 12.36 12.02 9,239,300 0 0 0
LCM
2.6
2.6
2.60 2.70 2.50 198,900 0 0 0
LDG
2.9
2.9
2.87 2.95 2.83 1,616,400 0 0 0
LDP
12.4
12.4
12.70 12.70 11.50 20,800 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
5.88 6.32 5.88 1,500 0 0 0
LG9
5.5
5.5
5 5.50 5.40 3,900 0 0 0
LGC
60.1
60.1
60.08 60.08 60.08 0 0 0 0
LGL
3.9
3.9
3.94 3.96 3.80 53,000 0 0 0
LHC
49.9
49.9
49.10 49.86 48.91 6,400 0 0 0
LHG
32.6
32.6
32.58 32.96 32.19 178,400 0 0 0
LIG
4.1
4.1
4.10 4.20 4 459,157 0 0 0
LIX
28.9
28.9
29.22 29.22 28.73 26,100 0 0 0
LLM
10
10
10 10 10 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.7
12.7
12.68 12.68 12.68 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.7
2.7
2.70 2.80 2.70 91,102 0 0 0
LMI
8
8
8 8 8 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 100 0 0 0
LPB
17.8
17.8
17.90 18.20 17.80 5,080,400 0 0 0
LPT
5.8
5.8
5.90 5.90 5.80 3,935 0 0 0
LQN
2
2
2 2 2 570 0 0 0
LSG
8.4
8.4
8.20 8.40 7.80 24,287 0 0 0
LSS
10.7
10.7
10.74 10.93 10.65 571,300 0 0 0
LTC
4
4
4 4 4 100 0 0 0
LTG
27
27
27.10 27.80 26.90 387,374 0 0 0
M10
20.1
20.1
20.21 20.31 20.11 3,100 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.6
13.6
13 13.60 13 9,274 0 0 0
MAS
32
32
32 32 32 0 0 0 0
MBB
21.3
21.3
21.43 21.53 21.28 15,083,600 0 0 0
MBG
4.9
4.9
5.10 5.10 4.80 1,800,472 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.2
22.2
21.61 22.94 21.61 4,712,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.86 7.86 7.86 100 0 0 0
MCH
100.9
100.9
100.35 101.42 99.96 129,100 0 0 0
MCM
40.5
40.5
38.91 42.42 38.91 249,394 0 0 0
MCO
9.5
9.5
10.50 11.30 9.50 69,000 0 0 0
MCP
39.8
39.8
39.80 39.80 39.80 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.81 10.81 10.34 69,100 0 0 0
MDF
7.6
7.6
7.60 7.60 7.60 100 0 0 0
MDG
12.5
12.5
13.25 13.95 12.50 800 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 500 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 2,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25
25
24.60 25.30 25 300 0 0 0
MGC
4.6
4.6
4.34 4.63 4.34 97,200 0 0 0
MGG
28.5
28.5
29.70 33.50 28.50 400 0 0 0
MGR
6
6
5.90 6 5.90 15,300 0 0 0
MH3
33.1
33.1
32.22 33.10 32.61 12,100 0 0 0
MHC
7.8
7.8
7.88 7.88 7.53 239,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.1
13.1
13 13.10 13.10 1,000 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.2
17.2
16.99 17.41 16.80 619,800 0 0 0
MKP
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
27.2
27.2
28.50 28.50 27.20 500 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 202 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
16.9
16.9
16.80 16.90 16.80 23,300 0 0 0
MPT
0.6
0.6
0.50 0.60 0.50 152,500 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
14.5
14.5
14.21 14.46 14.46 400 0 0 0
MRF
24.0
24.0
24.03 24.03 24.03 0 0 0 0
MSB
10.4
10.4
10.38 10.46 10.35 5,418,200 0 0 0
MSH
39.2
39.2
39 39.40 38.80 122,200 0 0 0
MSN
65.4
65.4
65.10 65.60 65 1,607,400 0 0 0
MSR
14
14
13.80 14.40 13.70 180,600 0 0 0
MST
6.2
6.2
6.30 6.30 6.20 843,000 0 0 0
MTA
3.5
3.5
3.60 3.60 3.50 8,200 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
MTG
8.9
8.9
8.50 8.90 8 300 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MTP
9.5
9.5
8.41 9.51 9.51 100 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MVC
12.7
12.7
12.40 12.70 12.60 4,700 0 0 0
MVN
18.6
18.6
18.70 18.70 18.60 5,000 0 0 0
MWG
47.0
47.0
46.13 47.03 45.74 11,946,800 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.9
13.9
13.77 13.91 13.68 88,600 0 0 0
NAG
8.8
8.8
8.60 8.80 8.50 127,646 0 0 0
NAP
10.9
10.9
11.91 11.91 10.87 400 0 0 0
NAS
21
21
21.10 21.10 21 900 0 0 0
NAU
10.3
10.3
10.30 10.30 10.30 100 0 0 0
NAV
14.0
14.0
13.99 14.04 13.99 3,900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.8
20.8
20.65 20.80 20.50 86,900 0 0 0
NBC
11.7
11.7
11.84 11.84 11.55 168,750 0 0 0
NBP
12.6
12.6
12.90 12.90 12.60 100 0 0 0
NBT
13.6
13.6
13.65 13.65 13.65 0 0 0 0
NBW
22.5
22.5
22.45 22.45 22.45 0 0 0 0
NCG
11.9
11.9
12.50 12.50 11.80 31,060 0 0 0
NCS
23.2
23.2
24.30 24.30 23.20 300 0 0 0
NCT
85.5
85.5
85.53 85.53 84.67 4,600 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 200 0 0 0
NDN
10.6
10.6
10.50 10.90 10.50 476,800 0 0 0
NDP
27.8
27.8
27.81 27.81 27.81 0 0 0 0
NDT
6.6
6.6
6.50 6.60 6.30 800 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
NED
5.1
5.1
5.10 5.10 5 38,700 0 0 0
NEM
63.9
63.9
63.90 63.90 63.90 0 0 0 0
NET
77.3
77.3
74.43 81.44 74.43 7,200 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.9
16.9
16.65 17.15 16.65 262,700 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.1
18.1
18.20 18.49 17.86 473,900 0 0 0
NHT
11.3
11.3
11.30 11.30 11.30 800 0 0 0
NHV
1.2
1.2
1.20 1.30 1.10 79,500 0 0 0
NJC
20.1
20.1
20.98 20.98 20.12 400 0 0 0
NKG
24.3
24.3
24 24.50 23.80 7,903,000 0 0 0
NLG
39.1
39.1
38.61 40.54 38.61 6,374,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.1
18.1
18.20 18.20 18.10 2,700 0 0 0
NNT
35.2
35.2
35.19 35.19 35.19 100 0 0 0
NO1
11
11
11 11 10.30 36,100 0 0 0
NOS
1
1
1 1.10 0.90 1,100 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.6
4.6
4.60 4.70 4.60 498,766 0 0 0
NS2
7.8
7.8
7.25 7.84 7.84 300 0 0 0
NSC
72.8
72.8
72.52 73.00 72.61 2,500 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 10,100 0 0 0
NSL
19.7
19.7
19.54 19.54 19.54 1 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.9
6.9
6.96 7.06 6.77 6,800 0 0 0
NT2
24.8
24.8
25.01 25.01 24.66 641,200 0 0 0
NTC
208.7
208.7
211 211 208.10 23,000 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
52.6
52.6
50.67 52.55 52.55 100 0 0 0
NTL
15.0
15.0
15.13 15.51 14.80 1,841,200 0 0 0
NTP
39.9
39.9
38.96 40.21 38.96 160,000 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 0 0 0 0
NUE
8.3
8.3
8.05 8.98 7.96 12,320 0 0 0
NVB
10.7
10.7
10.90 10.90 10.70 236,600 0 0 0
NVL
17
17
16.70 17.35 16.65 66,162,600 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.79 7.79 7.74 600 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.30 11.40 11.20 14,900 0 0 0
OCB
12.1
12.1
12.33 12.33 12.08 3,363,000 0 0 0
OCH
6.8
6.8
6.90 6.90 6.70 19,500 0 0 0
ODE
44.1
44.1
43.90 44.30 43.80 26,800 0 0 0
OGC
7.2
7.2
7.33 7.41 7.19 697,500 0 0 0
OIL
9.9
9.9
9.87 9.87 9.77 294,500 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 300 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.8
21.8
21.69 21.78 21.78 1,100 0 0 0
ORS
14.0
14.0
13.93 14.15 13.93 1,773,300 0 0 0
PAC
31.1
31.1
29.95 32 30 140,300 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.0
22.0
22.13 22.47 21.94 1,411,800 0 0 0
PAP
15.5
15.5
15.60 15.60 15.50 400 0 0 0
PAS
4
4
4 4 4 53,600 0 0 0
PAT
87.5
87.5
87.50 87.60 87.40 13,675 0 0 0
PBC
7.4
7.4
7.60 7.60 7.30 30,997 0 0 0
PBP
11.6
11.6
11.60 11.60 11.50 5,900 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
29.5
29.5
30.15 30.35 29.35 10,716,300 0 0 0
PCE
18.1
18.1
18.51 18.51 18.14 500 0 0 0
PCF
4.5
4.5
4.50 4.90 4.50 2,800 0 0 0
PCG
6.4
6.4
6.40 6.40 6.40 212 0 0 0
PCH
8.7
8.7
8.73 8.73 8.73 8,300 0 0 0
PCM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
PCN
12.6
12.6
13 13 12.60 2,400 0 0 0
PCT
7.6
7.6
7.70 7.70 7.50 10,900 0 0 0
PDB
8.4
8.4
8.48 8.48 8.10 2,100 0 0 0
PDC
5.5
5.5
5.40 5.50 5.40 1,200 0 0 0
PDN
99.6
99.6
96.71 103.48 98.67 1,600 0 0 0
PDR
26.7
26.7
25.52 27.28 25.66 32,627,600 0 0 0
PDV
9.1
9.1
9.07 9.15 9.07 8,300 0 0 0
PEG
4
4
4 4 4 3,000 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
36.2
36.2
36.58 36.58 36.19 3,700 0 0 0
PET
25.4
25.4
25.50 25.85 25.40 520,200 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 58,100 0 0 0
PGB
19.3
19.3
19.07 19.64 19 8,115 0 0 0
PGC
13.3
13.3
13.38 13.38 13.28 28,200 0 0 0
PGD
34.9
34.9
34.89 34.89 34.89 100 0 0 0
PGI
21.5
21.5
22.41 22.41 21.46 100 0 0 0
PGN
8
8
8.20 8.20 7.50 200 0 0 0
PGS
27.1
27.1
27.47 27.47 26.82 48,526 0 0 0
PGT
4.3
4.3
4.20 4.30 4.20 2,464 0 0 0
PGV
22.5
22.5
22.45 22.60 22.30 4,000 0 0 0
PHC
6.4
6.4
6.31 6.43 6.33 162,100 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
48.3
48.3
47.78 48.26 47.78 1,400 0 0 0
PHP
21.9
21.9
21.54 22.04 21.35 2,600 0 0 0
PHR
53.6
53.6
54 54.10 53.30 412,400 0 0 0
PHS
17.1
17.1
17.12 17.12 17.12 100 0 0 0
PIA
24.3
24.3
22.10 24.26 24.26 200 0 0 0
PIC
15.2
15.2
15.12 15.22 15.12 2,200 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PIT
5.9
5.9
5.90 5.99 5.90 4,700 0 0 0
PIV
1.1
1.1
1.10 1.20 1.10 199,000 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
9.5
9.5
9.54 9.54 9.49 1,100 0 0 0
PLA
6
6
5.80 6 5.70 7,200 0 0 0
PLC
30.3
30.3
30.57 31.24 30.28 156,780 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.8
4.8
4.54 4.80 4.54 253,000 0 0 0
PLX
33.3
33.3
33.30 33.49 33.25 506,700 0 0 0
PMB
9.1
9.1
9.08 9.08 9.08 0 0 0 0
PMC
74.1
74.1
74.08 74.08 74.08 300 0 0 0
PMG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 4,000 0 0 0
PMS
24.4
24.4
24.45 25.37 24.45 35,100 0 0 0
PMT
7.9
7.9
7.91 7.91 7.91 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 100 0 0 0
PNC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
91.4
91.4
91.15 92.15 90.96 2,566,900 0 0 0
PNP
18.1
18.1
20.19 20.19 18.14 400 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.6
12.6
12.60 12.60 12.60 9,600 0 0 0
POT
16.3
16.3
16.21 16.31 16.31 100 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 1,200 0 0 0
POW
11.3
11.3
11.35 11.40 11.30 2,618,100 0 0 0
PPC
13.7
13.7
13.65 13.75 13.65 64,800 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
24.8
24.8
24.83 24.93 24.73 22,900 0 0 0
PPP
14.9
14.9
14.00 14.88 14.70 1,500 0 0 0
PPS
10.6
10.6
10.60 10.70 10.50 26,300 0 0 0
PPY
8.2
8.2
8.18 8.18 8.18 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
23.3
23.3
22.84 23.32 22.93 4,900 0 0 0
PRE
18.2
18.2
18.15 18.15 18.15 100 0 0 0
PRT
11
11
10.90 11 10.90 18,002 0 0 0
PSB
6.1
6.1
6.10 6.10 6 9,800 0 0 0
PSC
11.2
11.2
10.97 11.25 11.25 100 0 0 0
PSD
12.6
12.6
12.80 12.80 12.52 8,600 0 0 0
PSE
10.2
10.2
10.30 10.30 10.20 2,600 0 0 0
PSH
7.8
7.8
7.90 7.90 7.75 610,700 0 0 0
PSI
8.4
8.4
8.40 8.70 8.30 56,900 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 1,800 0 0 0
PSN
9
9
9 9 9 0 0 0 0
PSP
7.4
7.4
7 7.40 7.40 3,000 0 0 0
PSW
7.3
7.3
7.44 7.44 6.78 129,400 0 0 0
PTB
53.2
53.2
53.74 53.74 53.15 48,100 0 0 0
PTC
5.6
5.6
5.80 5.80 5.52 15,000 0 0 0
PTD
5.2
5.2
5.18 5.18 5.18 0 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 200 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
35.7
35.7
38 38 35 1,000 0 0 0
PTL
4
4
4 4.03 4 125,300 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 1,500 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 2,000 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.90 2.70 173,700 0 0 0
PVA
0.4
0.4
0.50 0.60 0.40 25,528 0 0 0
PVB
20.3
20.3
20.30 20.40 20.30 55,300 0 0 0
PVC
14.2
14.2
14.20 14.30 14.10 609,300 0 0 0
PVD
27.8
27.8
27.55 27.85 27.45 3,316,000 0 0 0
PVG
7.9
7.9
8.03 8.12 7.94 20,300 0 0 0
PVH
1.2
1.2
1.20 1.20 1.20 100 0 0 0
PVI
42.3
42.3
42.43 42.43 42.25 4,400 0 0 0
PVM
13.5
13.5
13.50 13.60 13.40 25,800 0 0 0
PVO
5.2
5.2
5.20 5.30 5.20 5,400 0 0 0
PVR
0.9
0.9
0.80 0.90 0.80 20,600 0 0 0
PVS
36.7
36.7
36.90 37 36.70 3,280,400 0 0 0
PVT
23.7
23.7
23.77 23.91 23.64 1,994,500 0 0 0
PVV
1.6
1.6
1.80 1.80 1.60 64,700 0 0 0
PVX
2.1
2.1
2 2.10 1.90 1,614,026 0 0 0
PVY
3
3
3.10 3.10 2.30 17,600 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 37 0 0 0
PWS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 500 0 0 0
PXI
2.6
2.6
2.60 2.70 2.50 31,100 0 0 0
PXL
10.5
10.5
9.90 10.50 9.90 1,100,200 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 100,600 0 0 0
PXS
3.9
3.9
4 4 3.90 88,300 0 0 0
PXT
3.6
3.6
3.60 3.60 3.40 32,400 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
8.4
8.4
8.70 8.70 8.36 1,029,000 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
QNC
7.4
7.4
7.50 7.50 7.40 7,367 0 0 0
QNP
40.5
40.5
46.23 46.23 40.23 75,100 0 0 0
QNS
44.8
44.8
43.88 44.92 43.69 1,741,500 0 0 0
QNT
9.1
9.1
9.30 9.30 7.80 1,600 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.8
6.8
6.79 6.79 6.79 0 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13.3
13.3
13.30 13.30 13.30 100 0 0 0
QTP
14.8
14.8
14.80 14.80 14.70 75,000 0 0 0
RAL
113.4
113.4
113.83 117.59 113.45 24,200 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
RCD
2.1
2.1
1.90 2.10 2 1,100 0 0 0
RCL
12.8
12.8
13.10 13.10 12.70 3,600 0 0 0
RDP
8
8
8.04 8.04 7.50 881,800 0 0 0
REE
47.1
47.1
47.41 48.01 47.07 724,600 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 1,500 0 0 0
RTB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
S12
2
2
1.90 2 1.80 4,700 0 0 0
S4A
35.2
35.2
35.16 37.33 35.21 2,100 0 0 0
S55
45.5
45.5
45.55 45.55 45.55 0 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.7
8.7
8.67 8.76 8.57 92,900 0 0 0
SAB
55.1
55.1
55.61 56.00 55.13 544,000 0 0 0
SAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SAF
49.1
49.1
49.10 49.10 49.10 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.47 6.56 6.35 682,400 0 0 0
SAP
27.2
27.2
31.90 31.90 27.20 200 0 0 0
SAS
24.2
24.2
24.29 24.29 24.20 1,800 0 0 0
SAV
12.0
12.0
12.04 12.08 11.32 95,500 0 0 0
SBA
26.9
26.9
26.77 26.86 26.72 14,300 0 0 0
SBB
15.5
15.5
14.90 15.50 14.70 97,139 0 0 0
SBD
8.3
8.3
9.70 9.70 8.30 100 0 0 0
SBG
15.9
15.9
15.95 15.95 15.50 153,700 0 0 0
SBH
59
59
57.20 59 57.20 1,233 0 0 0
SBL
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SBM
29.0
29.0
28.99 28.99 28.99 100 0 0 0
SBR
7.5
7.5
7.53 7.53 7.53 0 0 0 0
SBS
7.3
7.3
7.30 7.40 7.10 2,131,000 0 0 0
SBT
13.3
13.3
13.50 13.50 13.30 2,095,100 0 0 0
SBV
10.9
10.9
10.90 11 10.35 4,400 0 0 0
SC5
18.8
18.8
18.81 18.81 18.81 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 1,800 0 0 0
SCG
66
66
65.60 66.20 65.60 55,000 0 0 0
SCI
12
12
11.70 12.70 11.60 189,400 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 500 0 0 0
SCL
23.8
23.8
24 24 23.60 7,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.13 7.28 7.14 2,338,600 0 0 0
SCS
68.5
68.5
69.28 70.15 68.22 79,000 0 0 0
SCY
14.6
14.6
14.62 14.62 14.62 100 0 0 0
SD2
4
4
4 4 4 1,500 0 0 0
SD3
5.7
5.7
5.70 5.70 5.70 200 0 0 0
SD5
7.2
7.2
7.23 7.32 7.14 48,700 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 93,700 0 0 0
SD9
8.2
8.2
8.30 8.30 8.20 2,000 0 0 0
SDA
6.2
6.2
6.30 6.60 6.20 25,400 0 0 0
SDC
8.6
8.6
8.58 8.58 8.58 0 0 0 0
SDD
2
2
2 2 1.90 10,300 0 0 0
SDG
17.9
17.9
18.30 18.30 17 2,200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
32
32
32 32 32 100 0 0 0
SDN
28.3
28.3
28.31 28.31 28.31 900 0 0 0
SDP
1.1
1.1
1.10 1.10 1 13,900 0 0 0
SDU
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SDV
29.1
29.1
28.18 29.12 28.18 18,000 0 0 0
SEA
21.7
21.7
22.20 22.20 21.70 100 0 0 0
SEB
43.4
43.4
43.42 43.42 43.42 0 0 0 0
SED
17.3
17.3
17.43 17.43 17.34 15,400 0 0 0
SEP
32.2
32.2
32.17 32.17 32.17 0 0 0 0
SFC
19.8
19.8
19.80 19.80 19.80 500 0 0 0
SFG
9.3
9.3
9.31 9.31 8.93 1,200 0 0 0
SFI
30.3
30.3
29.75 30.32 29.75 3,800 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.8
11.8
11.82 11.82 11.73 18,700 0 0 0
SGC
59.5
59.5
64.44 64.44 58.09 2,500 0 0 0
SGD
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGN
67.5
67.5
67.33 67.53 67.53 300 0 0 0
SGP
18.1
18.1
17.90 18.30 18 69,100 0 0 0
SGR
21
21
21 21.80 21 12,500 0 0 0
SGS
17.4
17.4
16 17.40 16.50 5,200 0 0 0
SGT
12.5
12.5
12.60 12.80 12 21,500 0 0 0
SHA
4.6
4.6
4.62 4.62 4.61 11,900 0 0 0
SHB
11.0
11.0
11.11 11.21 10.87 37,979,500 0 0 0
SHE
8.9
8.9
8.70 9.10 8.90 600 0 0 0
SHG
3.6
3.6
4.20 4.20 3.60 28,700 0 0 0
SHI
13.6
13.6
13.55 13.55 13.40 170,100 0 0 0
SHN
7.5
7.5
7.10 7.50 7.50 100 0 0 0
SHP
31.5
31.5
32.01 32.01 30.95 8,900 0 0 0
SHS
18.3
18.3
18.30 18.60 18.20 20,793,500 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
11.5
11.5
11.35 11.54 11.54 1,500 0 0 0
SJC
12.4
12.4
12.70 12.70 12.40 500 0 0 0
SJD
14.8
14.8
14.75 14.85 14.65 46,800 0 0 0
SJE
21.5
21.5
21.50 21.80 21.20 35,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 1,000 0 0 0
SJM
5.4
5.4
5.70 5.70 5.40 1,300 0 0 0
SJS
69
69
67.70 69 67.60 55,600 0 0 0
SKG
12.9
12.9
13.00 13.04 12.86 180,100 0 0 0
SKH
29.5
29.5
29.60 29.60 29.50 9,801 0 0 0
SKV
44.6
44.6
44.80 45.08 44.62 800 0 0 0
SLS
148.9
148.9
147.80 149 147 20,154 0 0 0
SMA
9.0
9.0
9.05 9.05 9.04 5,000 0 0 0
SMB
34.0
34.0
34.04 34.04 33.86 9,700 0 0 0
SMC
10.5
10.5
10.40 10.60 10.40 154,700 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 0 0 0 0
SMT
5.7
5.7
5.70 5.90 5.60 8,700 0 0 0
SNZ
34
34
34.70 34.70 33.50 16,800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SPC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.2
3.2
3.20 3.30 3.20 18,500 0 0 0
SPM
11.8
11.8
11.60 11.80 11.60 300 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.5
3.5
3.60 3.60 3.50 223,233 0 0 0
SRB
2.1
2.1
2 2.10 2 17,300 0 0 0
SRC
27.9
27.9
27.37 28.98 25.46 1,400 0 0 0
SRF
8.4
8.4
8.35 8.80 8.10 96,200 0 0 0
SRT
5.9
5.9
5.90 6 5.90 13,101 0 0 0
SSB
20.1
20.1
20.10 20.14 19.61 2,019,900 0 0 0
SSC
31.3
31.3
31.29 31.29 31.29 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.5
11.5
11.55 11.55 11.55 1,500 0 0 0
SSH
65.9
65.9
66.30 66.30 65.80 56,300 0 0 0
SSI
34.8
34.8
34.65 35.45 34.80 23,506,100 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.4
1.4
1.40 1.50 1.30 82,000 0 0 0
ST8
13.9
13.9
14.85 14.85 13.85 1,221,000 0 0 0
STB
29.9
29.9
29.80 30.15 29.75 10,080,500 0 0 0
STC
19.6
19.6
19.58 19.58 19.58 0 0 0 0
STG
50.9
50.9
49.90 52.80 46.60 600 0 0 0
STH
12.9
12.9
13 13 12.90 600 0 0 0
STK
27.3
27.3
27.60 27.60 27.30 31,800 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.5
27.5
27.48 27.48 27.48 0 0 0 0
SVD
2.4
2.4
2.45 2.45 2.40 30,000 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
63.5
63.5
60.68 63.47 63.47 100 0 0 0
SVN
3.9
3.9
4 4 3.70 200 0 0 0
SVT
10.2
10.2
10.24 10.24 10.24 200 0 0 0
SWC
25.1
25.1
23.90 26.80 23.90 47,130 0 0 0
SZB
32.5
32.5
32.46 32.94 32.46 11,900 0 0 0
SZC
40.7
40.7
40.64 41.13 40.45 1,323,400 0 0 0
SZE
11.2
11.2
11.80 11.80 11.20 7,400 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
39.7
39.7
40.50 40.80 39.40 7,900 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
10.7
10.7
11.40 11.40 10.70 800 0 0 0
TAL
20.7
20.7
23.69 23.69 20.54 28,717 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
36.2
36.2
36.96 36.96 36.20 100 0 0 0
TBD
73.8
73.8
73.30 73.80 57.50 700 0 0 0
TBH
14.8
14.8
14.80 14.80 14.80 11,304 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.7
8.7
8.65 8.75 8.55 136,600 0 0 0
TCB
16.6
16.6
16.56 16.71 16.49 7,864,700 0 0 0
TCD
6.1
6.1
6.31 6.33 6.10 1,677,300 0 0 0
TCH
13.7
13.7
13.70 13.90 13.55 8,183,300 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
35.5
35.5
35.81 35.90 33.93 8,800 0 0 0
TCM
36.5
36.5
36.50 36.59 36.27 388,000 0 0 0
TCO
8.7
8.7
8.81 8.85 8.72 60,400 0 0 0
TCR
3.4
3.4
3.36 3.36 3.35 11,000 0 0 0
TCT
22.3
22.3
22.25 22.40 22.25 2,700 0 0 0
TCW
26.1
26.1
26.24 26.24 26.06 4,300 0 0 0
TDB
36.8
36.8
36.61 36.80 36.61 4,000 0 0 0
TDC
9.2
9.2
9.40 9.49 9.23 359,100 0 0 0
TDF
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TDG
3.7
3.7
3.71 3.73 3.70 33,400 0 0 0
TDH
4.2
4.2
4.29 4.29 4.18 127,500 0 0 0
TDM
41.2
41.2
41 42 40.50 9,700 0 0 0
TDN
9.8
9.8
9.69 9.77 9.69 109,700 0 0 0
TDP
25.2
25.2
26.36 26.36 25.18 230,000 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 100 0 0 0
TDT
7.2
7.2
7.20 7.20 7 67,100 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 0 0 0 0
TED
35.8
35.8
35.83 35.83 35.83 300 0 0 0
TEG
9.6
9.6
9.22 9.65 9.22 18,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.2
9.2
9 9.20 9 13,300 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 105 0 0 0
TH1
3
3
3.20 3.20 3 2,572 0 0 0
THB
11
11
10 11 11 200 0 0 0
THD
35.2
35.2
35.10 35.30 35.10 6,300 0 0 0
THG
33.7
33.7
33.70 33.83 33.57 16,500 0 0 0
THM
11.6
11.6
11.64 11.64 11.64 500 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 100 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.5
11.5
11.39 11.48 11.39 72,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.1
9.1
9.20 9.20 9.11 1,000 0 0 0
TID
23.4
23.4
23.57 23.57 23.37 4,800 0 0 0
TIE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TIG
11.8
11.8
11.80 11.90 11.70 1,055,936 0 0 0
TIN
10.7
10.7
10.81 12.19 10.62 26,800 0 0 0
TIP
24.7
24.7
25.49 25.88 24.70 1,045,500 0 0 0
TIS
4.2
4.2
4.30 4.30 4.20 3,700 0 0 0
TIX
34.2
34.2
34.25 34.25 34.25 400 0 0 0
TJC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
8.3
8.3
8.70 8.90 8.10 510,273 0 0 0
TKU
12.4
12.4
11.30 12.40 12.40 100 0 0 0
TL4
5.1
5.1
5.50 6.50 5 24,300 0 0 0
TLD
5.2
5.2
5.21 5.29 5.21 105,100 0 0 0
TLG
46.1
46.1
46.26 46.65 45.96 87,900 0 0 0
TLH
8.1
8.1
8.03 8.11 8.02 453,100 0 0 0
TLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLP
7.3
7.3
7.30 7.30 7.30 100 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TMB
58.1
58.1
57.61 59.74 57.02 71,997 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 0 0 0 0
TMP
70.9
70.9
70 70.90 70 1,100 0 0 0
TMS
46.1
46.1
46.53 46.53 45.54 9,400 0 0 0
TMT
14.9
14.9
14.80 14.85 14.80 3,300 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.1
9.1
9.11 9.11 9.11 1,100 0 0 0
TN1
11.7
11.7
12.46 12.46 11.63 13,600 0 0 0
TNA
5.5
5.5
5.61 5.66 5.52 49,200 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
61.0
61.0
57.57 60.96 60.96 100 0 0 0
TNG
18.5
18.5
18.88 19.16 18.52 2,044,800 0 0 0
TNH
18.2
18.2
18.00 18.28 18.00 297,200 0 0 0
TNI
2.7
2.7
2.72 2.74 2.68 98,700 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNS
2.8
2.8
2.60 2.80 2.50 103,400 0 0 0
TNT
4.6
4.6
4.62 4.69 4.55 100,300 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOP
1.5
1.5
1.70 1.70 1.50 243,200 0 0 0
TOS
40.8
40.8
39.93 43.23 39.34 158,900 0 0 0
TOT
15.2
15.2
15.21 15.21 15.21 0 0 0 0
TOW
16.6
16.6
16.58 16.58 16.58 300 0 0 0
TPB
17.0
17.0
17.37 17.47 17.03 9,172,100 0 0 0
TPC
5.5
5.5
5.51 5.51 5.51 0 0 0 0
TPH
10.7
10.7
11.81 11.81 10.67 100 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
78.1
78.1
77.36 78.14 78.04 1,500 0 0 0
TRC
32.9
32.9
31.70 32.90 31.95 2,500 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.6
4.6
4.60 4.60 4.50 2,200 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
42.5
42.5
44.52 44.52 42.55 14,900 0 0 0
TSC
3.5
3.5
3.62 3.66 3.54 912,800 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.6
13.6
13.62 13.62 13.62 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TTA
7.9
7.9
7.90 7.94 7.87 459,200 0 0 0
TTC
11.6
11.6
12.11 12.20 11.36 5,200 0 0 0
TTD
78.6
78.6
78.57 78.57 78.57 1,001 0 0 0
TTE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTF
4.4
4.4
4.44 4.47 4.38 1,207,900 0 0 0
TTG
9.1
9.1
9.40 9.40 8 28,300 0 0 0
TTH
4.3
4.3
4.40 4.50 4.20 1,122,000 0 0 0
TTL
8.6
8.6
8.70 8.70 8.50 4,000 0 0 0
TTN
7.9
7.9
7.87 8.06 7.87 19,600 0 0 0
TTP
44.3
44.3
44.30 44.30 44.30 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33.3
33.3
32.30 33.30 33.30 100 0 0 0
TUG
15.9
15.9
15.85 15.85 15.85 101 0 0 0
TV1
22.1
22.1
23.00 23.00 21.14 7,600 0 0 0
TV2
42
42
41.40 42.20 40.85 829,500 0 0 0
TV3
11.1
11.1
11.20 11.20 11.10 800 0 0 0
TV4
12.9
12.9
12.90 13 12.80 33,300 0 0 0
TV6
3.3
3.3
3.70 4.20 3.30 1,400 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.0
7.0
7.08 7.20 6.96 445,500 0 0 0
TVC
7.2
7.2
7.20 7.80 7.10 1,102,100 0 0 0
TVD
13.1
13.1
13.20 13.29 12.92 49,400 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 6.30 6.20 37,830 0 0 0
TVS
19.2
19.2
18.91 19.45 18.86 91,000 0 0 0
TVT
15.5
15.5
15.49 15.49 15.49 9,100 0 0 0
TW3
13.4
13.4
13.36 13.36 13.36 1,300 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TYA
9.6
9.6
9.57 9.57 9.57 200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
10
10
10 10 9.80 13,600 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13.0
13.0
13.00 13.00 13.00 100 0 0 0
UIC
37.2
37.2
36.75 39.30 37 1,100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.50 8 7.50 40,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
USD
15.4
15.4
15.41 15.41 15.41 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 36,501 0 0 0
V12
12.1
12.1
12.08 12.08 12.08 0 0 0 0
V21
6.8
6.8
6.90 6.90 6.70 9,400 0 0 0
VAB
7.4
7.4
7.50 8 7.30 256,409 0 0 0
VAF
12.1
12.1
12.10 12.10 12.06 2,100 0 0 0
VAV
37.0
37.0
37.00 37.00 37.00 100 0 0 0
VBB
10.3
10.3
10.30 10.30 10.30 2,200 0 0 0
VBC
18.0
18.0
18.00 18.00 18.00 1,000 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VC1
8.2
8.2
8.20 8.20 8.20 50,000 0 0 0
VC2
10
10
10.10 10.20 10 98,329 0 0 0
VC3
24.7
24.7
24.73 24.91 24.29 576,900 0 0 0
VC6
12.7
12.7
11.55 12.70 11.55 300 0 0 0
VC7
13.4
13.4
13.40 13.60 13.30 258,600 0 0 0
VC9
5.2
5.2
5.20 5.20 5.10 5,100 0 0 0
VCA
8.9
8.9
9.10 9.10 8.90 100 0 0 0
VCB
90.3
90.3
89.80 90.50 89.10 733,000 0 0 0
VCC
10.6
10.6
10.93 10.93 10.64 1,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186
186
184.50 186 186 100 0 0 0
VCG
22.5
22.5
22.68 22.95 22.50 5,690,300 0 0 0
VCI
33.4
33.4
32.98 33.74 33.28 9,589,400 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
22.4
22.4
22.40 22.40 22.40 100 0 0 0
VCS
59.4
59.4
59.94 60.33 58.96 106,557 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.6
28.6
28.60 28.60 28.60 3,300 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VDB
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VDL
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VDN
11.2
11.2
11.17 11.17 11.17 0 0 0 0
VDP
31.3
31.3
30.92 31.32 31.32 1,200 0 0 0
VDS
15.4
15.4
15.29 15.61 15.38 689,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VE3
10.4
10.4
10.40 10.40 10.40 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.80 4.80 4.40 10,900 0 0 0
VE9
2.1
2.1
2 2.10 2 4,400 0 0 0
VEA
36.8
36.8
36.90 37 36.60 95,000 0 0 0
VEC
8.6
8.6
8.50 8.60 8.50 200 0 0 0
VEF
144.2
144.2
150 150 140.80 16,800 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.9
30.9
30.66 30.96 30.46 1,400 0 0 0
VFC
96.2
96.2
96.23 96.23 96.23 0 0 0 0
VFG
53.7
53.7
51.32 53.99 52.18 42,700 0 0 0
VFR
14.1
14.1
14 14.10 13.80 9,702 0 0 0
VGC
53.8
53.8
54.50 54.50 53.50 711,700 0 0 0
VGG
32.7
32.7
32.40 32.68 32.31 6,400 0 0 0
VGI
27.6
27.6
28.40 28.40 27.60 875,162 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 500 0 0 0
VGP
27.4
27.4
26.23 27.41 27.41 500 0 0 0
VGS
21.0
21.0
20.95 21.24 20.86 528,500 0 0 0
VGT
11.4
11.4
11.39 11.48 11.29 98,604 0 0 0
VGV
28.8
28.8
28.80 28.80 28.80 4,300 0 0 0
VHC
63.3
63.3
62.57 63.54 61.98 843,500 0 0 0
VHD
11.2
11.2
11.20 11.20 11.20 1 0 0 0
VHE
3
3
3 3.10 2.90 89,300 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.7
2.7
2.70 2.70 2.60 741,900 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VHL
14.2
14.2
13.70 14.20 13.40 200 0 0 0
VHM
41.2
41.2
41.20 42.10 41.15 5,775,300 0 0 0
VIB
16.8
16.8
17.14 17.14 16.81 7,524,000 0 0 0
VIC
42.1
42.1
42.35 42.50 42.05 1,981,500 0 0 0
VID
5.1
5.1
5.07 5.07 5.07 100 0 0 0
VIE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VIF
16.2
16.2
16.29 16.29 16.20 600 0 0 0
VIG
7.6
7.6
7.60 7.70 7.50 277,400 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
19.1
19.1
19.09 19.09 19.09 0 0 0 0
VIP
10.5
10.5
10.55 10.55 10.46 138,200 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.8
14.8
14.60 15.10 14.64 39,022,200 0 0 0
VJC
104.8
104.8
105.50 105.70 104.40 622,500 0 0 0
VLA
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VLB
35.3
35.3
35.26 35.36 35.16 163,900 0 0 0
VLC
16.3
16.3
16.10 16.60 16 349,800 0 0 0
VLF
1
1
1.10 1.10 1 30,100 0 0 0
VLG
5
5
4.80 5.50 4.80 2,300 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.3
20.3
20.27 20.27 20.27 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.4
7.4
7.36 7.55 7.36 9,400 0 0 0
VMD
17
17
17.05 17.05 16.90 14,200 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 2,000 0 0 0
VMK
15
15
15 15 15 100 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
10.6
10.6
11.53 11.53 10.59 1,000 0 0 0
VNB
9.5
9.5
9.50 9.50 9.30 39,100 0 0 0
VNC
47.2
47.2
47.17 47.17 47.17 20,100 0 0 0
VND
18.5
18.5
18.48 18.77 18.52 16,227,800 0 0 0
VNE
6.4
6.4
6.27 6.38 6.26 180,800 0 0 0
VNF
8.1
8.1
7.80 8.08 7.80 3,200 0 0 0
VNG
8.9
8.9
8.90 8.91 8.91 600 0 0 0
VNH
2.2
2.2
2.30 2.30 2.20 43,200 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.5
13.5
13.45 13.58 12.98 49,600 0 0 0
VNM
66.5
66.5
66.64 66.84 66.14 2,611,300 0 0 0
VNP
12
12
11.90 12 11.90 700 0 0 0
VNR
22.4
22.4
22.01 22.40 22.01 4,800 0 0 0
VNS
11.7
11.7
11.64 11.87 11.64 10,200 0 0 0
VNT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5
5
5 5 5 100 0 0 0
VNZ
589
589
560.10 589 559 1,969 0 0 0
VOC
19.5
19.5
19.74 19.74 19.46 6,400 0 0 0
VOS
11.7
11.7
11.60 11.85 11.45 1,561,300 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
17.9
17.9
18.18 18.23 17.85 16,720,300 0 0 0
VPD
23.2
23.2
23.31 23.31 23.17 1,500 0 0 0
VPG
16.9
16.9
16.71 17.05 16.62 1,367,500 0 0 0
VPH
8.0
8.0
7.95 8.09 7.93 181,600 0 0 0
VPI
48.6
48.6
46.92 49.25 46.92 1,368,100 0 0 0
VPR
15.2
15.2
15.16 15.16 15.16 0 0 0 0
VPS
9.1
9.1
9.21 9.21 9.14 200 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.0
13.0
13.05 13.05 13.05 0 0 0 0
VRC
8.0
8.0
8 8 7.85 48,300 0 0 0
VRE
22.3
22.3
22.60 22.70 22.30 6,505,300 0 0 0
VRG
32.5
32.5
32.62 32.79 32.08 14,000 0 0 0
VSA
20.5
20.5
20.42 20.51 20.42 294 0 0 0
VSC
20.5
20.5
20.28 21.07 20.05 4,355,200 0 0 0
VSE
6.2
6.2
6.30 6.30 6.20 1,400 0 0 0
VSF
37.8
37.8
37.50 37.80 37.80 400 0 0 0
VSH
46.6
46.6
46.80 46.90 46.30 38,700 0 0 0
VSI
17.4
17.4
17.39 17.39 17.39 100 0 0 0
VSM
14.9
14.9
15.87 15.87 14.93 5,500 0 0 0
VSN
20.3
20.3
18.64 20.29 18.64 3,600 0 0 0
VST
3
3
3 3.10 2.80 29,400 0 0 0
VTA
3.8
3.8
3.70 3.90 3.80 1,100 0 0 0
VTB
10.2
10.2
10.25 10.70 10.20 1,100 0 0 0
VTC
8.0
8.0
8.02 8.11 8.02 1,809 0 0 0
VTD
7.9
7.9
7.80 8 7.70 92,387 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
10.2
10.2
11.70 11.70 10.20 500 0 0 0
VTH
8
8
8 8 8 0 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 500 0 0 0
VTK
40.7
40.7
40.83 41.32 40.73 19,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.8
9.8
9.49 9.82 9.39 759,700 0 0 0
VTP
66.8
66.8
66.80 68.10 66.70 726,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.3
22.3
22.60 23 22.30 25,615 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4
4
4 4 3.90 7,200 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 381,210 0 0 0
VUA
18.5
18.5
18.50 19 18.50 5,600 0 0 0
VVN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
13.9
13.9
13.91 13.91 13.91 0 0 0 0
VXB
22.4
22.4
19.50 22.40 22.40 100 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
176.2
176.2
182.70 184.56 176.21 500 0 0 0
WSB
48.4
48.4
48.78 48.78 46.90 30,400 0 0 0
WSS
6
6
6 6 5.90 20,200 0 0 0
WTC
13.1
13.1
13 13.10 13 6,800 0 0 0
X20
11.1
11.1
11.10 11.10 11.10 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.6
18.6
18.60 18.60 18.60 0 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.3
7.3
7.20 7.30 7.10 11,300 0 0 0
XMD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMP
17.9
17.9
17.90 17.90 17.90 0 0 0 0
XPH
5
5
4.80 5 4.70 9,900 0 0 0
YBM
8.2
8.2
8.21 8.21 8.21 15,000 0 0 0
YEG
10.4
10.4
10.60 10.70 10.40 499,600 0 0 0
^BB
243.4
243.4
242.79 245.82 242.13 947,732 0 0 0
^BDS
890.1
890.1
891.65 907.02 886.07 7,666,944 0 0 0
^BH
1,104.1
1,104.1
1,110.29 1,115.83 1,097.35 129,194 0 0 0
^BL
2,365.8
2,365.8
2,334.04 2,373.08 2,318.42 7,668,185 0 0 0
^CAOSU
263.0
263.0
265.05 269.49 260.29 1,155,707 0 0 0
^CBTS
1,761.2
1,761.2
1,751.36 1,772.33 1,737.39 742,269 0 0 0
^CK
1,415.0
1,415.0
1,405.34 1,438.90 1,403.81 13,555,346 0 0 0
^CNTT
4,219.9
4,219.9
4,137.55 4,228.99 4,132.74 2,437,274 0 0 0
^CSSK
1,913.0
1,913.0
1,908.85 1,925.50 1,903.43 91,757 0 0 0
^DAUKHI
626.6
626.6
627.91 631.26 625.39 1,418,533 0 0 0
^DNP
736.9
736.9
735.47 749.22 731.73 2,155,404 0 0 0
^DUOCPHAM
3,320.8
3,320.8
3,318.36 3,349.12 3,303.95 659,388 0 0 0
^DVLTAUGT
113.5
113.5
114.22 114.55 112.80 15,738 0 0 0
^DVTVHT
883.5
883.5
876.28 889.73 866.45 604,640 0 0 0
^GELEX
1,111.7
1,111.7
1,118.20 1,128.53 1,099.71 8,425,992 0 0 0
^GIAODUC
917.6
917.6
917.51 918.42 905.02 33,087 0 0 0
^HASTC
230.5
230.5
230.57 231.81 230.44 70,468,500 0 0 0
^HK
710.7
710.7
716.28 726.83 698.30 509,969 0 0 0
^KK
697.8
697.8
697.49 702.53 693.83 2,775,710 0 0 0
^LARGECAP
1,946.4
1,946.4
1,947.75 1,966.90 1,930.36 4,352,765 0 0 0
^LOUIS
383.6
383.6
378.10 387.96 375.61 515,251 0 0 0
^MIDCAP
796.1
796.1
798.70 807.76 791.24 10,070,823 0 0 0
^NANGLUONG
1,019.1
1,019.1
1,022.03 1,025.48 1,013.83 724,416 0 0 0
^NH
1,606.3
1,606.3
1,610.79 1,622.09 1,593.85 6,882,655 0 0 0
^NHUA
1,103.2
1,103.2
1,099.18 1,115.09 1,084.65 670,541 0 0 0
^NLN
90.3
90.3
91.21 92.32 89.49 5,550,562 0 0 0
^PHANBON
2,714.8
2,714.8
2,717.84 2,768.37 2,700.72 2,008,316 0 0 0
^SMALLCAP
845.6
845.6
851.86 860.76 840.15 1,615,077 0 0 0
^SPCS
727.6
727.6
723.25 751.89 713.07 755,729 0 0 0
^SXHGD
627.3
627.3
631.62 636.40 623.84 546,531 0 0 0
^SXNHC
1,673.1
1,673.1
1,650.17 1,693.11 1,645.31 3,804,006 0 0 0
^SXPT
1,381.9
1,381.9
1,381.15 1,395.74 1,375.12 1,627,366 0 0 0
^SXTBMM
182.8
182.8
183.22 185.91 180.53 175,833 0 0 0
^TBD
1,127.0
1,127.0
1,128.42 1,147.73 1,111.98 5,853,186 0 0 0
^TCK
166.5
166.5
166.41 171.18 164.99 547,990 0 0 0
^THEP
2,633.0
2,633.0
2,627.92 2,653.86 2,613.01 13,231,818 0 0 0
^TI
875.7
875.7
878.96 883.54 872.55 800,267 0 0 0
^TPDU
1,869.2
1,869.2
1,873.80 1,883.72 1,860.62 1,838,113 0 0 0
^UPCOM
88.4
88.4
88.02 88.38 87.96 36,769,896 0 0 0
^VLXD
3,269.9
3,269.9
3,264.48 3,298.88 3,246.51 12,278,195 0 0 0
^VN30
1,174.8
1,174.8
1,174.36 1,178.85 1,171.62 219,967,200 0 0 0
^VNINDEX
1,172.6
1,172.6
1,173.93 1,178.27 1,169.70 790,605,931 0 0 0
^VTKB
619.7
619.7
621.27 627.54 613.18 758,391 0 0 0
^XD
976.1
976.1
978.44 991.10 971.67 3,188,520 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |