DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/02/2024

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 06/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
43.4
43.4
43.37 43.37 43.37 2 0 0 0
AAA
10.7
10.7
10.65 10.85 10.55 2,563,200 0 0 0
AAH
18.3
18.3
18.50 18.80 18.20 118,100 0 0 0
AAM
8.7
8.7
9.18 9.20 8.70 2,000 0 0 0
AAS
8.3
8.3
8.20 8.30 8.10 456,609 0 0 0
AAT
5.1
5.1
5.13 5.30 5.10 153,000 0 0 0
AAV
3.7
3.7
3.70 3.80 3.70 221,193 0 0 0
ABB
8.2
8.2
8.20 8.30 8.10 512,015 0 0 0
ABC
12.5
12.5
12.46 12.75 12.36 8,500 0 0 0
ABI
24.7
24.7
24.85 25.23 24.27 17,400 0 0 0
ABR
11.3
11.3
11.68 11.68 11.29 2,400 0 0 0
ABS
5.8
5.8
5.80 5.88 5.80 489,700 0 0 0
ABT
33.5
33.5
33.54 33.54 33.16 3,600 0 0 0
ABW
10
10
10 10.10 9.90 61,718 0 0 0
ACB
23.4
23.4
23.35 23.44 23.23 5,447,300 0 0 0
ACC
11.8
11.8
11.80 11.80 11.60 7,800 0 0 0
ACE
34.0
34.0
34.52 34.52 33.31 13,600 0 0 0
ACL
12
12
12 12 11.90 13,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
80.5
80.5
80.90 81.70 79 181,600 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
19.9
19.9
19.50 19.95 19.50 1,700 0 0 0
ADS
11.9
11.9
11.77 11.95 11.72 244,500 0 0 0
AFX
8.7
8.7
8.60 8.70 8.60 66,900 0 0 0
AG1
7.2
7.2
7.60 8.68 7.21 1,800 0 0 0
AGG
19.2
19.2
19.20 19.40 19.24 102,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.2
23.2
24.29 24.55 23.21 15,800 0 0 0
AGR
17.4
17.4
17.25 17.65 17.10 1,176,600 0 0 0
AIC
14.4
14.4
14.60 14.60 13 2,500 0 0 0
ALT
13.9
13.9
13.60 13.90 13.60 8,200 0 0 0
ALV
3.9
3.9
3.80 4 3.80 13,200 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 0 0 0 0
AMS
9.8
9.8
9.62 9.81 9.62 249,700 0 0 0
AMV
3.9
3.9
3.90 3.90 3.80 565,724 0 0 0
ANT
9.5
9.5
9.40 9.50 9.40 15,500 0 0 0
ANV
30.7
30.7
29.95 30.90 29.95 1,175,600 0 0 0
APF
46.7
46.7
46.68 49.78 46.68 200 0 0 0
APG
14
14
13.85 14.15 13.65 349,200 0 0 0
APH
8.2
8.2
8.21 8.34 8.21 411,500 0 0 0
API
5.2
5.2
5.20 5.20 5 392,819 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 429 0 0 0
APS
6.3
6.3
6.10 6.30 6.10 395,464 0 0 0
ARM
21.4
21.4
23.54 23.54 21.40 100 0 0 0
ASG
21
21
20.70 21 20.70 13,700 0 0 0
ASM
9.3
9.3
9.27 9.36 9.23 918,300 0 0 0
ASP
4.9
4.9
5.02 5.18 4.90 45,800 0 0 0
AST
56.3
56.3
55.69 56.37 55.49 26,900 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
AVC
56.5
56.5
56.50 56.50 56.50 5,900 0 0 0
BAB
12.5
12.5
12.50 12.60 12.40 3,200 0 0 0
BAF
17.8
17.8
17.75 17.86 17.65 2,433,000 0 0 0
BAL
7
7
7 7 7 0 0 0 0
BAX
41.4
41.4
41.48 41.48 40.69 1,100 0 0 0
BBC
49.4
49.4
49.40 49.40 49.40 300 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BCA
11.5
11.5
11.50 11.50 10.90 402,520 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.50 9.60 9.50 116,832 0 0 0
BCE
5.7
5.7
5.70 5.89 5.70 15,900 0 0 0
BCF
27.6
27.6
27.54 27.72 27.63 400 0 0 0
BCG
7.4
7.4
7.39 7.45 7.37 2,997,300 0 0 0
BCM
63.8
63.8
63.50 65 63.20 469,000 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.7
5.7
5.73 5.83 5.63 615,067 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
27.5
27.5
27.38 27.66 27.38 8,700 0 0 0
BDT
13.3
13.3
13.30 13.30 13.20 87,600 0 0 0
BDW
21.5
21.5
21.49 21.49 21.49 100 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
24.4
24.4
24.29 24.43 24.10 138,800 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
16.1
16.1
16.12 16.12 16.12 100 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 0 0 0 0
BHN
36.8
36.8
37.52 37.52 36.56 1,900 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
27.5
27.5
26.71 27.47 26.71 253,300 0 0 0
BID
48.8
48.8
48.65 48.80 48 1,527,400 0 0 0
BIG
8.2
8.2
8.30 8.30 8 204,300 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.1
4.1
4.10 4.18 4.09 33,500 0 0 0
BLI
11.4
11.4
11.50 11.50 11.30 26,400 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
31.5
31.5
31.45 31.45 31.45 2,100 0 0 0
BMC
18.3
18.3
18.22 18.64 17.52 117,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.4
8.4
8.50 8.50 8.20 4,500 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 0 0 0 0
BMI
21.6
21.6
21.63 21.83 21.58 180,700 0 0 0
BMJ
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
101.0
101.0
102.47 103.51 100.86 130,600 0 0 0
BMS
9.5
9.5
9.45 9.73 9.36 84,900 0 0 0
BMV
7.4
7.4
7.50 7.50 7.40 2,400 0 0 0
BNA
12.1
12.1
12.40 12.40 12.10 81,646 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.70 2.80 2.60 109,500 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 0 0 0 0
BRC
12.2
12.2
12.39 12.39 12.16 500 0 0 0
BRR
17.3
17.3
17.34 17.34 17.34 100 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 1,200 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
12
12
12 12 12 100 0 0 0
BSH
19.0
19.0
18.10 19.05 18.10 200 0 0 0
BSI
48.1
48.1
48.18 49.82 48.09 444,000 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
10.1
10.1
10.08 10.08 10.08 0 0 0 0
BSQ
17.9
17.9
17.26 17.91 17.54 1,500 0 0 0
BSR
18.6
18.6
18.50 18.60 18.40 2,856,860 0 0 0
BST
15.2
15.2
15.60 15.70 15.10 1,600 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 0 0 0 0
BTG
7.2
7.2
7.20 7.20 7.20 15 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3
3
3.30 3.30 2.80 91,000 0 0 0
BTP
14.7
14.7
14.54 14.67 14.45 42,700 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 3,800 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 15.03 100 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
9.8
9.8
9.91 10 9.82 192,949 0 0 0
BVG
2.2
2.2
2.20 2.20 2.10 1,000 0 0 0
BVH
41.1
41.1
41.05 41.35 41 221,000 0 0 0
BVL
12.2
12.2
12.25 12.25 12.25 0 0 0 0
BVN
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BVS
26
26
26.10 26.80 26 349,900 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.5
37.5
37.37 37.54 37.15 244,000 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 100 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
17.3
17.3
17.20 17.30 17.15 15,100 0 0 0
C47
6.8
6.8
6.75 6.80 6.70 32,300 0 0 0
C4G
11.6
11.6
11.50 11.60 11.40 703,727 0 0 0
C69
6.9
6.9
6.80 6.90 6.70 228,018 0 0 0
C92
3
3
2.80 3 2.80 600 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.8
6.8
6.87 6.87 6.68 3,100 0 0 0
CAN
58.5
58.5
58.49 58.49 58.49 0 0 0 0
CAP
49.8
49.8
49.63 49.75 49.44 12,000 0 0 0
CAR
22
22
21.50 22 21.80 3,200 0 0 0
CAT
15.6
15.6
15.11 15.96 14.92 1,400 0 0 0
CAV
66.1
66.1
66.85 66.85 66.00 30,400 0 0 0
CBS
28.5
28.5
28.50 28.50 28.50 6,500 0 0 0
CC1
15.3
15.3
15.10 15.50 15.10 7,800 0 0 0
CC4
15
15
15 15 15 300 0 0 0
CCA
13.2
13.2
13.18 13.18 13.18 0 0 0 0
CCI
24.2
24.2
24.69 24.69 24.17 700 0 0 0
CCL
7.5
7.5
7.51 7.59 7.46 325,200 0 0 0
CCM
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CCP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 1,000 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.1
20.1
20.15 20.25 19.95 559,400 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
25.8
25.8
25.86 25.86 25.77 700 0 0 0
CDP
10.9
10.9
10.92 10.92 10.92 101 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
5.20 5.30 5.20 112,600 0 0 0
CEO
20.4
20.4
20.48 20.67 20.38 5,258,695 0 0 0
CET
5.6
5.6
5.30 5.60 5.60 100 0 0 0
CFV
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CGV
3.1
3.1
2.60 3.10 2.60 1,100 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
24.7
24.7
24.74 25.59 24.74 29,900 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.3
11.3
11.60 11.60 11.30 1,413 0 0 0
CID
9.5
9.5
9.51 9.51 9.51 0 0 0 0
CIG
6.1
6.1
6.14 6.20 6.03 82,200 0 0 0
CII
17.6
17.6
17.69 17.83 17.59 8,127,900 0 0 0
CIP
2.7
2.7
2.50 2.70 2.70 400 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25.2
25.2
25 25.20 25.20 100 0 0 0
CKG
20.2
20.2
20.45 20.45 20.05 11,300 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
37.1
37.1
37.34 37.34 37.05 1,300 0 0 0
CLH
24.4
24.4
24.52 24.52 24.43 700 0 0 0
CLL
36.7
36.7
36.65 36.65 36.65 400 0 0 0
CLM
64.7
64.7
64.74 64.74 64.74 200 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.9
13.9
14.04 14.14 13.95 61,100 0 0 0
CMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CMD
16.9
16.9
17.02 17.11 16.92 9,700 0 0 0
CMF
181.1
181.1
181.08 181.08 181.08 0 0 0 0
CMG
41.0
41.0
41.15 41.30 40.65 136,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.1
6.1
6.10 6.10 6.10 1,728 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
15.10 15.80 15 112,900 0 0 0
CMT
18.9
18.9
20.44 21.37 18.76 3,500 0 0 0
CMV
8.9
8.9
8.90 8.90 8.90 100 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.5
8.5
8.48 8.51 8.42 250,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.4
29.4
29.10 29.50 29.10 14,900 0 0 0
CNG
29.5
29.5
29.20 29.55 29 125,600 0 0 0
CNT
16.8
16.8
16.60 16.75 16.60 3,300 0 0 0
COM
32.5
32.5
33.40 33.40 31.15 800 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.7
27.7
27.69 27.69 27.69 0 0 0 0
CQT
9.0
9.0
9.01 9.01 9.01 0 0 0 0
CRC
6.3
6.3
6.06 6.30 6.12 84,000 0 0 0
CRE
8.3
8.3
8.35 8.46 8.20 376,100 0 0 0
CSC
23.9
23.9
24.17 24.17 23.75 44,991 0 0 0
CSI
28.5
28.5
27.70 28.50 27 39,800 0 0 0
CSM
12.5
12.5
12.50 12.55 12.30 13,500 0 0 0
CST
18.6
18.6
18.48 18.57 18.39 94,696 0 0 0
CSV
21.8
21.8
21.48 21.91 21.21 640,700 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
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66.5
66.5
64.70 67.50 63 2,289,400 0 0 0
CTF
30.4
30.4
30.30 30.40 30.25 45,900 0 0 0
CTG
34.4
34.4
33.90 34.45 33.85 8,645,600 0 0 0
CTI
16.4
16.4
16.50 16.80 16.30 518,700 0 0 0
CTP
4.5
4.5
4.70 4.90 4.30 142,200 0 0 0
CTR
96.4
96.4
97 97.90 96 135,000 0 0 0
CTS
31.2
31.2
31.15 31.70 30.80 1,411,600 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
15.1
15.1
15.09 15.09 15.09 1,000 0 0 0
CVN
3.3
3.3
3.30 3.30 3.20 36,201 0 0 0
CVT
33.6
33.6
33.55 33.55 33.55 0 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.9
12.9
12.70 12.90 11.70 1,100 0 0 0
D17
102.3
102.3
102.29 102.29 102.29 0 0 0 0
D2D
34.3
34.3
34.10 35 34.20 81,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 0 0 0 0
DAE
12.7
12.7
12.71 12.71 12.71 800 0 0 0
DAG
3.1
3.1
3.15 3.17 3.12 160,700 0 0 0
DAH
4.2
4.2
4.17 4.20 4.17 67,300 0 0 0
DAN
27.5
27.5
27.50 27.50 27.50 0 0 0 0
DAT
8.3
8.3
8.34 8.34 8.34 600 0 0 0
DBC
23.3
23.3
22.71 23.40 22.75 11,682,900 0 0 0
DBD
43.1
43.1
43.12 43.12 42.48 36,600 0 0 0
DBM
26.4
26.4
30.20 30.20 23.12 900 0 0 0
DBT
10.8
10.8
10.53 10.79 10.53 1,300 0 0 0
DC2
4.6
4.6
4.50 4.60 4.50 200 0 0 0
DC4
10.0
10.0
10.14 10.45 10 218,300 0 0 0
DCF
55
55
55 55 55 2 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 2 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.6
24.6
24.70 24.70 24.30 28,300 0 0 0
DCM
31.3
31.3
30.89 31.60 30.84 4,959,800 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDG
5.1
5.1
5.10 5.20 5.10 234,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 610 0 0 0
DDV
10.4
10.4
10.39 10.48 10.19 673,000 0 0 0
DFC
16.1
16.1
16.07 16.07 16.07 200 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
95.6
95.6
90.80 95.60 90.60 4,805,200 0 0 0
DGT
5.1
5.1
5.20 5.20 5 186,609 0 0 0
DGW
42.7
42.7
42.34 43.33 42.26 1,798,600 0 0 0
DHA
50.2
50.2
48.78 50.22 48.59 104,300 0 0 0
DHC
41.0
41.0
41.04 41.39 40.55 185,000 0 0 0
DHD
18.2
18.2
18.24 18.24 18.24 0 0 0 0
DHG
99.3
99.3
99.32 99.32 98.66 11,300 0 0 0
DHM
7.8
7.8
7.75 7.85 7.44 54,000 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 1,000 0 0 0
DHT
27
27
26.90 27.10 26.60 106,900 0 0 0
DID
4
4
4 4 4 10,500 0 0 0
DIG
27.6
27.6
27.55 27.85 27.50 10,125,400 0 0 0
DIH
20.3
20.3
20.43 20.43 20.35 3,700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.40 4.50 4.30 212,350 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.20 2.29 2.19 1,131,500 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 54.00 54.00 800 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
34.6
34.6
31.49 34.59 34.59 100 0 0 0
DND
14.9
14.9
14.90 14.90 14.90 1,145 0 0 0
DNE
8.6
8.6
8.36 8.55 8.36 500 0 0 0
DNH
46.6
46.6
46.61 46.61 46.61 0 0 0 0
DNL
28.1
28.1
24.45 28.09 28.09 700 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21
21
21 21 21 1,400 0 0 0
DNT
38.2
38.2
38.16 38.16 38.16 0 0 0 0
DNW
29.0
29.0
28.90 29.00 28.03 2,200 0 0 0
DOC
7.7
7.7
7.66 7.66 7.66 100 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
36.4
36.4
37.42 37.42 35.98 1,800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
69.5
69.5
69.21 69.50 69.02 4,200 0 0 0
DPG
40.6
40.6
40.79 40.99 40.45 623,600 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.6
31.6
31.56 31.98 31.51 1,629,300 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.4
34.4
33.95 34.80 33.90 407,900 0 0 0
DQC
15.1
15.1
15.05 15.35 15.10 43,200 0 0 0
DRC
30.1
30.1
30.19 30.72 30.09 886,400 0 0 0
DRG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DRH
4.7
4.7
4.75 4.82 4.72 626,100 0 0 0
DRI
8.0
8.0
7.69 8.76 7.79 505,100 0 0 0
DRL
61.6
61.6
61.62 61.62 61.33 1,600 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 200 0 0 0
DSC
20.3
20.3
20.40 20.50 20 185,200 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
53.2
53.2
53.18 53.38 52.89 11,400 0 0 0
DST
3.8
3.8
3.80 3.80 3.70 63,215 0 0 0
DTA
5.2
5.2
5.21 5.22 5.11 9,000 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 4.30 4.10 14,800 0 0 0
DTD
24.3
24.3
24.17 24.70 23.91 848,300 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
3.1
3.1
3.20 3.20 3.10 33,100 0 0 0
DTK
10.8
10.8
10.75 10.75 10.75 0 0 0 0
DTL
14.3
14.3
14.20 14.30 14.20 500 0 0 0
DTP
111.2
111.2
111.22 111.22 111.22 0 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
11
11
9.60 11 11 400 0 0 0
DVG
3.1
3.1
3.10 3.20 3 261,808 0 0 0
DVM
9.5
9.5
9.50 9.58 9.33 281,406 0 0 0
DVN
17.8
17.8
18.01 18.01 17.62 28,500 0 0 0
DVP
63.9
63.9
64.23 64.70 63.76 22,400 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
18.5
18.5
18.45 18.70 18.40 5,622,600 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
14.8
14.8
13.79 14.76 13.50 1,005,800 0 0 0
DXS
7.0
7.0
7.06 7.10 6.95 1,797,400 0 0 0
DXV
3.7
3.7
3.67 3.78 3.61 1,800 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
EBS
10.8
10.8
10.94 10.94 10.85 500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.7
18.7
18.80 18.95 18.65 4,999,800 0 0 0
EIC
23.3
23.3
22.59 23.26 22.68 700 0 0 0
EID
20.3
20.3
19.72 20.28 19.53 228,500 0 0 0
EIN
3.5
3.5
3.40 3.50 3.40 14,170 0 0 0
ELC
21.8
21.8
21.85 21.85 21.50 566,300 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
20.3
20.3
20.32 20.32 20.32 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
13.7
13.7
13.51 13.75 13.51 31,600 0 0 0
EVF
15.9
15.9
15.75 16 15.70 4,918,200 0 0 0
EVG
5.1
5.1
4.97 5.20 4.97 860,000 0 0 0
EVS
7.9
7.9
8 8.10 7.90 102,300 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
4.40 4.43 4.39 27,900 0 0 0
FCN
14.0
14.0
13.90 14.00 13.85 1,145,700 0 0 0
FCS
7.2
7.2
7.90 7.90 7.20 100 0 0 0
FDC
13.0
13.0
13.45 13.45 12.95 100 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
24.45 24.45 24.45 200 0 0 0
FIC
11.8
11.8
12.29 12.29 11.81 200 0 0 0
FID
2.2
2.2
2.20 2.30 2.20 69,000 0 0 0
FIR
9.0
9.0
9.12 9.12 8.96 569,400 0 0 0
FIT
4.5
4.5
4.48 4.56 4.45 1,299,700 0 0 0
FMC
44.1
44.1
44.17 44.26 44.07 32,600 0 0 0
FOC
72.9
72.9
72.70 82.07 72.70 7,400 0 0 0
FOX
60.0
60.0
59.88 60.46 59.40 91,505 0 0 0
FPT
89.9
89.9
89.39 90.68 88.87 1,884,300 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
123.5
123.5
119.50 124.30 119 1,159,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.0
36.0
36.53 36.53 35.98 700 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
34.4
34.4
34.46 35.06 34.28 782,900 0 0 0
G36
7.8
7.8
7.70 7.80 7.70 130,785 0 0 0
GAS
68.9
68.9
68.43 69.07 68.62 796,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GDA
25.5
25.5
25.30 25.60 25.30 90,127 0 0 0
GDT
23.7
23.7
23.55 23.70 23.55 55,400 0 0 0
GDW
25.7
25.7
25.68 25.68 25.68 0 0 0 0
GEE
27.0
27.0
26.09 27.07 25.79 33,400 0 0 0
GEG
12.4
12.4
12.48 12.52 12.43 241,100 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.2
21.2
21.20 21.35 21.05 9,791,100 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.4
27.4
27.60 27.60 27.30 8,200 0 0 0
GIC
13.6
13.6
13.63 13.63 13.63 200 0 0 0
GIL
28.8
28.8
29 29.30 28.75 398,000 0 0 0
GKM
31.4
31.4
31.40 31.70 28.30 577,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 200 0 0 0
GLW
9.7
9.7
9.73 9.73 9.73 100 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.9
8.9
8.90 8.91 8.90 1,700 0 0 0
GMD
67.2
67.2
67.00 67.29 66.51 1,005,200 0 0 0
GMH
8.9
8.9
8.93 8.93 8.93 0 0 0 0
GMX
17.4
17.4
17.39 17.39 17.39 600 0 0 0
GND
26.9
26.9
26.92 26.92 26.92 100 0 0 0
GPC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GSM
17.1
17.1
17.06 17.06 17.06 0 0 0 0
GSP
10.8
10.8
10.77 10.82 10.73 98,400 0 0 0
GTA
13.6
13.6
13.83 13.83 13.02 2,100 0 0 0
GTD
9.2
9.2
10.80 10.80 9.20 100 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GVR
25.2
25.2
25.05 25.55 24.80 2,648,100 0 0 0
H11
4.9
4.9
4.80 4.90 4.90 800 0 0 0
HAC
9.2
9.2
9.40 9.50 8.60 34,936 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 200 0 0 0
HAF
21.3
21.3
21.30 21.30 21.30 352 0 0 0
HAG
13.3
13.3
13.35 13.65 13.25 10,295,100 0 0 0
HAH
35.1
35.1
34.52 35.39 34.35 3,401,400 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10
10
10 10.20 10 4,200 0 0 0
HAP
4.7
4.7
4.69 4.70 4.64 50,900 0 0 0
HAR
4.1
4.1
4.13 4.18 4.12 255,100 0 0 0
HAS
7.7
7.7
7.74 7.74 7.74 100 0 0 0
HAT
45
45
45 45 45 4,800 0 0 0
HAX
12.1
12.1
12.12 12.21 12.08 363,200 0 0 0
HBC
8.4
8.4
8.28 8.55 8.11 1,861,500 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
6.4
6.4
6.50 6.50 6.41 27,700 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
10.4
10.4
10.30 10.40 10.20 4,800 0 0 0
HCD
9.9
9.9
9.85 10.15 9.70 819,700 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
26.8
26.8
26.44 27.28 26.49 5,538,400 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.9
27.9
27.50 28 27.60 13,700 0 0 0
HD6
18.4
18.4
18.40 18.50 18 134,900 0 0 0
HD8
7.8
7.8
7.76 7.76 7.76 0 0 0 0
HDA
4.8
4.8
4.70 4.80 4.70 6,200 0 0 0
HDB
22.1
22.1
21.75 22.14 21.71 6,045,600 0 0 0
HDC
25.1
25.1
25.17 25.38 25.09 1,138,400 0 0 0
HDG
23.6
23.6
23.72 23.81 23.54 1,667,000 0 0 0
HDM
26.5
26.5
26.54 26.74 26.45 7,900 0 0 0
HDP
14.9
14.9
14.72 14.72 14.72 0 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 0 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.9
9.9
9.89 9.89 9.89 0 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
43.1
43.1
45.93 45.93 43.11 200 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
85
85
85 85 85 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.3
10.3
10.15 10.45 10.15 212,200 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.22 4.29 4.18 2,297,000 0 0 0
HHV
14.8
14.8
14.76 14.81 14.67 3,417,800 0 0 0
HID
3
3
2.97 3.02 2.98 25,100 0 0 0
HIG
8.1
8.1
8.30 8.30 8.10 1,900 0 0 0
HII
6.0
6.0
6.04 6.08 6.01 160,700 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
HJS
31.5
31.5
32.46 32.46 31.51 700 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
5
5
5 5 5 0 0 0 0
HLB
298.7
298.7
298.68 298.68 298.68 0 0 0 0
HLC
11.7
11.7
11.76 11.76 11.58 20,300 0 0 0
HLD
25.1
25.1
25.10 25.30 24.90 36,200 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
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
11.4
11.4
11.45 11.45 11.17 28,300 0 0 0
HMG
9.5
9.5
9.47 9.47 9.47 100 0 0 0
HMH
15
15
14.90 15 14.90 5,200 0 0 0
HMR
9.2
9.2
8.95 9.22 8.86 8,900 0 0 0
HMS
39
39
38.90 40.40 38.30 14,900 0 0 0
HNB
16.1
16.1
16.14 16.14 16.14 0 0 0 0
HND
13.7
13.7
13.60 13.70 13.60 9,400 0 0 0
HNF
20.2
20.2
20.20 20.30 20.20 6,900 0 0 0
HNG
3.9
3.9
4.07 4.07 3.79 16,309,000 0 0 0
HNI
21.1
21.1
21.13 21.13 21.13 5,000 0 0 0
HNM
9.5
9.5
9.50 9.50 9.40 12,100 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 4.60 4.50 5,300 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.8
23.8
23.98 23.98 23.79 2,000 0 0 0
HPG
25.5
25.5
25.45 25.68 25.45 14,660,300 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
61.2
61.2
58.33 61.25 58.33 400 0 0 0
HPT
13.8
13.8
13.60 13.80 13.80 200 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
4.10 4.14 4.10 3,228,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.9
47.9
49.75 52.90 47.80 400 0 0 0
HRT
6.6
6.6
6.70 6.80 6.40 31,700 0 0 0
HSG
22.5
22.5
22.51 22.80 22.51 7,137,400 0 0 0
HSL
5.5
5.5
5.50 5.61 5.43 726,400 0 0 0
HSM
8
8
8 8 8 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8.1
8.1
8 8.20 8 110,664 0 0 0
HT1
12.8
12.8
12.75 12.80 12.65 121,000 0 0 0
HTC
19.7
19.7
20.06 20.06 19.38 43,000 0 0 0
HTE
3.9
3.9
3.80 3.90 3.90 1,000 0 0 0
HTG
30.2
30.2
30.56 30.56 30.00 24,000 0 0 0
HTI
14.9
14.9
14.98 14.98 14.94 52,800 0 0 0
HTL
13.4
13.4
13.35 13.35 13.35 12,900 0 0 0
HTM
12
12
11.10 12 11.10 6,800 0 0 0
HTN
15.2
15.2
14.80 15.15 14.85 725,900 0 0 0
HTP
12.7
12.7
12.60 12.70 12.40 118,862 0 0 0
HTV
9.4
9.4
9.21 9.40 9.40 100 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
11.9
11.9
11.90 12.60 11.80 31,400 0 0 0
HU6
5.8
5.8
5.70 5.80 5.60 700 0 0 0
HUB
16.5
16.5
16.31 16.45 16.31 14,600 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
18.7
18.7
18.80 18.90 18.50 3,006,560 0 0 0
HVA
6.8
6.8
6.90 7 6.50 57,100 0 0 0
HVH
5.0
5.0
5.01 5.05 4.98 110,700 0 0 0
HVN
12.6
12.6
12.30 12.60 12.30 487,900 0 0 0
HVT
67.3
67.3
68.29 68.29 63.41 8,200 0 0 0
HVX
2.9
2.9
2.92 2.99 2.91 13,500 0 0 0
HWS
13.0
13.0
13.01 13.10 12.92 5,000 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 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 24,600 0 0 0
ICG
7.9
7.9
7.50 7.90 7.50 2,800 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.2
41.2
41.50 41.50 41 5,200 0 0 0
ICT
10.9
10.9
10.81 10.90 10.71 8,100 0 0 0
IDC
54.5
54.5
53.66 55.02 53.28 1,967,205 0 0 0
IDI
9.4
9.4
9.25 9.46 9.25 958,300 0 0 0
IDJ
5.9
5.9
5.90 6 5.80 321,579 0 0 0
IDP
259
259
259 259 259 0 0 0 0
IDV
34.4
34.4
34.59 34.59 34.34 23,700 0 0 0
IFS
25.6
25.6
26.02 26.02 25.55 5,900 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.8
13.8
13.86 13.95 13.64 1,659,400 0 0 0
ILA
4.4
4.4
4.50 4.50 4.40 6,181 0 0 0
ILB
28.2
28.2
28.41 28.41 28.22 5,700 0 0 0
ILC
5.8
5.8
5.10 5.80 5.80 100 0 0 0
ILS
11.5
11.5
13.30 13.30 11.10 2,601 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.4
28.4
27.93 28.51 27.66 32,900 0 0 0
IN4
76.2
76.2
76.20 76.20 76.20 1,200 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.3
45.3
45.20 45.29 45.20 7,909 0 0 0
IPA
15.5
15.5
15.70 15.70 15.50 148,062 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.9
21.9
21.89 21.89 21.89 0 0 0 0
IST
31.0
31.0
31.03 31.03 31.03 400 0 0 0
ITA
6.3
6.3
6.31 6.43 6.28 2,653,900 0 0 0
ITC
11.3
11.3
11.35 11.45 11.10 961,100 0 0 0
ITD
9.5
9.5
9.42 9.50 9.39 6,500 0 0 0
ITQ
2.7
2.7
2.60 2.80 2.60 72,400 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 1,900 0 0 0
IVS
10
10
10.10 10.10 9.90 95,600 0 0 0
JVC
3.6
3.6
3.65 3.68 3.58 227,100 0 0 0
KBC
31.2
31.2
31.05 31.20 31 3,792,300 0 0 0
KCB
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
57.1
57.1
56.91 57.09 56.72 729,300 0 0 0
KDH
31.1
31.1
30.85 31.20 30.80 919,100 0 0 0
KDM
18.3
18.3
18.22 18.32 17.85 4,500 0 0 0
KGM
6.8
6.8
6.85 7.52 6.75 89,600 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
6.0
6.0
6 6.03 5.98 2,831,400 0 0 0
KHP
8.9
8.9
8.87 9.10 8.89 96,900 0 0 0
KHS
10
10
10 10 10 0 0 0 0
KHW
26.4
26.4
26.43 26.43 26.43 100 0 0 0
KIP
9.8
9.8
8.60 9.80 9.80 3,300 0 0 0
KKC
6.3
6.3
6.20 6.30 6.30 5,400 0 0 0
KLB
12.1
12.1
12 12.20 12.10 14,700 0 0 0
KMR
3.5
3.5
3.46 3.51 3.46 65,600 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.6
39.6
39.50 39.60 39.50 262,500 0 0 0
KPF
4.5
4.5
4.55 4.65 4.50 159,500 0 0 0
KSB
24.5
24.5
24.63 24.84 24.41 1,572,400 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
KSF
40.8
40.8
40.90 41 40.80 29,400 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
4.2
4.2
3.90 4.20 3.70 765,900 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
28.1
28.1
28.08 28.08 28.08 200 0 0 0
KTS
41.7
41.7
41.70 41.70 41.70 100 0 0 0
KTT
5
5
5 5 4.60 1,500 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
18.1
18.1
16.91 18.06 18.06 200 0 0 0
L12
4.4
4.4
4.40 4.60 4.40 4,100 0 0 0
L14
40.6
40.6
40.60 41.00 40.60 98,100 0 0 0
L18
40.9
40.9
40.91 40.91 40.42 28,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
3 3 3 7,300 0 0 0
L63
5
5
5 5 5 0 0 0 0
LAF
12.2
12.2
12.26 12.26 12.03 5,500 0 0 0
LAI
24
24
24.45 24.45 24 3,500 0 0 0
LAS
16.8
16.8
16.71 17.10 16.42 339,000 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
21.0
21.0
21.24 21.34 20.98 16,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.5
12.5
12.59 12.64 12.45 5,368,000 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 25,900 0 0 0
LDG
2.9
2.9
2.85 2.88 2.83 1,306,400 0 0 0
LDP
12.4
12.4
12.40 12.40 12.20 4,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.33 6.34 6.30 300 0 0 0
LG9
5.8
5.8
5.70 6.50 5.50 5,000 0 0 0
LGC
60.1
60.1
60.08 60.08 60.08 0 0 0 0
LGL
3.9
3.9
3.86 3.89 3.84 47,500 0 0 0
LHC
49.7
49.7
48.43 49.67 46.99 1,100 0 0 0
LHG
33.4
33.4
32.43 33.91 32.38 294,500 0 0 0
LIC
15.3
15.3
14.70 15.60 15.30 1,400 0 0 0
LIG
4
4
4.10 4.10 4 789,326 0 0 0
LIX
29.7
29.7
28.69 29.81 28.49 51,700 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
13.2
13.2
13.15 13.15 13.15 12,100 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 2.60 265,421 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 0 0 0 0
LPB
18.1
18.1
18.20 18.45 18 1,955,500 0 0 0
LPT
5.5
5.5
5.80 5.80 5.50 1,300 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.1
8.1
8.60 8.60 8.10 10,265 0 0 0
LSS
10.8
10.8
10.84 10.93 10.65 467,800 0 0 0
LTG
26.8
26.8
26.90 27 26.70 135,351 0 0 0
M10
20.8
20.8
20.50 20.80 20.50 4,600 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.6
13.6
13.40 13.60 13.40 1,200 0 0 0
MAS
33
33
33 33 33 0 0 0 0
MBB
22.6
22.6
22.46 22.65 22.46 11,519,300 0 0 0
MBG
4.9
4.9
4.90 4.90 4.80 410,986 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.3
22.3
22.61 22.86 22.19 4,538,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.8
7.8
7.77 7.77 7.77 200 0 0 0
MCH
105.3
105.3
103.28 105.32 102.59 67,700 0 0 0
MCM
40.8
40.8
40.96 40.96 40.47 34,907 0 0 0
MCO
9.6
9.6
8.80 9.60 8.80 70,600 0 0 0
MCP
39.8
39.8
39.80 40 39.80 800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.62 10.62 10.52 300 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MDG
13.1
13.1
12.40 13.20 11.80 6,300 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 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.7
6.7
6.40 6.70 6.70 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.9
24.9
24.80 24.90 24.90 200 0 0 0
MGC
4.4
4.4
4.54 4.54 4.44 17,600 0 0 0
MGG
32.5
32.5
28.90 32.50 32.50 300 0 0 0
MGR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MH3
32.6
32.6
33.10 33.10 32.61 900 0 0 0
MHC
7.9
7.9
7.95 7.96 7.86 323,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.4
13.4
13.50 13.50 13.40 700 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.0
17.0
16.85 17.04 16.75 47,900 0 0 0
MKP
27.1
27.1
26.88 27.07 26.88 11,900 0 0 0
MKV
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
10.7
10.7
10.70 10.70 10.70 1,900 0 0 0
MML
27.5
27.5
28.40 28.90 27.50 3,600 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.8
16.8
16.70 16.90 16.60 25,800 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
12.3
12.3
14.46 14.46 12.31 100 0 0 0
MRF
24.8
24.8
24.82 24.82 24.82 400 0 0 0
MSB
10.7
10.7
10.69 10.77 10.65 4,200,800 0 0 0
MSH
39.5
39.5
39.50 39.60 39.20 63,000 0 0 0
MSN
64.8
64.8
64.90 65.30 64.70 1,607,300 0 0 0
MSR
13.9
13.9
13.90 14 13.80 76,800 0 0 0
MST
6.3
6.3
6.20 6.30 6.10 350,400 0 0 0
MTA
3.7
3.7
3.60 3.70 3.60 200 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
MTG
9.2
9.2
8 9.20 8 800 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 14,000 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
18.9
18.9
18.89 18.89 18.89 300 0 0 0
MVC
12.5
12.5
12.40 12.50 12.20 6,300 0 0 0
MVN
19.1
19.1
18.60 19.10 18.60 300 0 0 0
MWG
46.6
46.6
47.13 47.13 46.43 5,404,000 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14.0
14.0
14 14 13.77 72,000 0 0 0
NAG
9.2
9.2
9.20 9.20 9.10 51,037 0 0 0
NAP
12.3
12.3
11.91 12.29 11.16 200 0 0 0
NAS
21.8
21.8
21.90 21.90 21.80 7,000 0 0 0
NAU
10.9
10.9
11.30 11.40 9 1,700 0 0 0
NAV
13.9
13.9
14.22 14.66 13.90 1,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.7
20.7
20.70 20.70 20.45 75,600 0 0 0
NBC
11.8
11.8
11.93 12.12 11.84 44,655 0 0 0
NBE
11.8
11.8
11.76 11.76 11.76 1,300 0 0 0
NBP
12.6
12.6
12.50 12.60 12.60 500 0 0 0
NBT
13.6
13.6
13.17 13.55 13.17 9,400 0 0 0
NBW
22.7
22.7
22.64 22.74 22.74 100 0 0 0
NCG
12.5
12.5
12.80 12.80 11.80 46,610 0 0 0
NCS
24
24
24 24 24 700 0 0 0
NCT
85.5
85.5
85.91 86.00 84.58 6,700 0 0 0
ND2
29.8
29.8
29.83 29.83 29.83 5,000 0 0 0
NDN
10.5
10.5
10.60 10.60 10.20 340,200 0 0 0
NDP
27.8
27.8
27.81 27.81 27.81 0 0 0 0
NDT
6.6
6.6
6.70 6.70 6.60 8,000 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 4,200 0 0 0
NED
5.3
5.3
5.20 5.30 5.20 327,000 0 0 0
NEM
63.9
63.9
63.90 63.90 63.90 0 0 0 0
NET
75.8
75.8
76.80 76.80 74.90 2,500 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.8
16.8
16.70 16.90 16.75 58,800 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.1
18.1
18.05 18.25 17.91 254,900 0 0 0
NHT
11.6
11.6
11.65 11.65 11.60 100 0 0 0
NJC
20.5
20.5
20.98 20.98 20.12 3,200 0 0 0
NKG
24.3
24.3
24.30 24.60 24.25 6,216,900 0 0 0
NLG
39.4
39.4
39.05 39.84 39.05 3,050,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.6
17.6
17.95 17.95 17.51 71,000 0 0 0
NNT
34.1
34.1
34.08 34.08 34.08 0 0 0 0
NO1
11.2
11.2
11.05 11.25 11 68,800 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.6
4.6
4.60 4.60 4.50 136,376 0 0 0
NSC
71.0
71.0
71.15 72.42 70.96 5,800 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 5,800 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
7.0
7.0
6.96 6.96 6.96 0 0 0 0
NT2
24.7
24.7
24.62 24.86 24.62 432,100 0 0 0
NTC
210.1
210.1
210 210.50 209 12,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.4
47.4
47.39 47.39 47.39 0 0 0 0
NTL
14.6
14.6
14.85 14.92 14.52 1,708,900 0 0 0
NTP
39.8
39.8
39.77 39.95 39.32 58,300 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
8.0
8.0
8.42 8.42 7.96 2,210 0 0 0
NVB
11.1
11.1
11 11.20 11 85,503 0 0 0
NVL
17.3
17.3
17 17.50 17 32,137,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.3
8.3
7.79 8.26 7.25 10,900 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.4
11.4
11.30 11.50 11.20 15,200 0 0 0
OCB
12.4
12.4
12.46 12.67 12.38 1,638,200 0 0 0
OCH
6.7
6.7
6.80 6.80 6.70 17,900 0 0 0
ODE
44.5
44.5
44.30 44.60 44.20 23,900 0 0 0
OGC
7.3
7.3
7.28 7.40 7.21 311,500 0 0 0
OIL
9.9
9.9
9.87 9.87 9.67 333,700 0 0 0
ONE
5.3
5.3
5.50 5.50 5.30 100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.7
21.7
21.64 21.69 21.64 1,000 0 0 0
ORS
14.6
14.6
14.15 14.73 14.20 3,741,400 0 0 0
PAC
31.6
31.6
31.50 31.55 30.70 3,300 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.0
22.0
22.33 22.52 22.03 1,462,300 0 0 0
PAP
16
16
15.30 16 15.30 500 0 0 0
PAS
4
4
3.90 4 3.90 104,200 0 0 0
PAT
89.1
89.1
87.20 89.18 87.00 21,180 0 0 0
PBC
7.4
7.4
7.30 7.50 7.30 47,916 0 0 0
PBP
11.7
11.7
11.70 11.70 11.60 3,500 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
29.5
29.5
29.60 29.60 29.05 5,427,300 0 0 0
PCE
18.1
18.1
18.14 18.14 17.68 2,900 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 200 0 0 0
PCH
8.7
8.7
8.82 8.82 8.64 8,600 0 0 0
PCM
15
15
15.10 15.10 15 800 0 0 0
PCT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PDB
8.4
8.4
8.38 8.38 8.19 200 0 0 0
PDC
5.6
5.6
5.80 5.80 5.60 2,600 0 0 0
PDN
98.3
98.3
104.95 104.95 98.28 100 0 0 0
PDR
27.1
27.1
26.83 27.42 26.83 8,199,800 0 0 0
PDV
9.2
9.2
9.32 9.40 9.23 7,600 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
36.6
36.6
36.58 36.58 36.58 0 0 0 0
PET
24.8
24.8
24.80 25.20 24.80 289,000 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 45,000 0 0 0
PGB
19.4
19.4
19.50 19.64 19.29 26,250 0 0 0
PGC
13.4
13.4
13.28 13.38 13.28 8,500 0 0 0
PGD
35.4
35.4
35.13 35.37 35.08 2,200 0 0 0
PGI
21.5
21.5
21.46 21.46 21.46 0 0 0 0
PGN
7.6
7.6
7.60 8 7.50 500 0 0 0
PGS
27.1
27.1
27.10 27.10 27.10 89 0 0 0
PGT
4.4
4.4
4.50 4.50 4.10 300 0 0 0
PGV
22.5
22.5
22.40 22.70 22.40 4,000 0 0 0
PHC
6.4
6.4
6.31 6.42 6.30 68,100 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
48.3
48.3
48.26 48.26 48.26 0 0 0 0
PHP
21.5
21.5
22.04 22.53 20.17 5,000 0 0 0
PHR
53.2
53.2
53.20 54.30 52.90 360,400 0 0 0
PHS
17.1
17.1
17.12 17.12 17.12 100 0 0 0
PIA
24.3
24.3
22.20 24.35 24.35 100 0 0 0
PIC
15.2
15.2
15.22 15.22 15.22 0 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PIT
5.6
5.6
5.90 5.90 5.56 8,500 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 9.54 0 0 0 0
PLA
6.2
6.2
6 6.20 6.20 100 0 0 0
PLC
30.0
30.0
30.28 30.38 29.80 97,976 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.8
4.8
4.85 4.85 4.72 146,800 0 0 0
PLX
33.4
33.4
33.25 33.39 33.25 358,600 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 0 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
12.0
12.0
11.99 11.99 11.99 600 0 0 0
PMS
25.7
25.7
24.63 26.65 24.54 2,700 0 0 0
PMT
7.9
7.9
7.91 7.91 7.91 1,000 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PNC
8.6
8.6
8.60 8.60 8.60 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
90.5
90.5
90.46 90.46 89.46 500,600 0 0 0
PNP
18.6
18.6
18.61 18.61 18.61 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
12.6
12.6
12.60 12.60 12.60 10,200 0 0 0
POT
16.3
16.3
16.31 16.31 16.31 200 0 0 0
POV
8.3
8.3
8.40 8.40 8.30 4,302 0 0 0
POW
11.4
11.4
11.25 11.35 11.25 3,944,300 0 0 0
PPC
13.7
13.7
13.70 13.70 13.60 68,800 0 0 0
PPE
10.8
10.8
12 12 10.80 1,500 0 0 0
PPH
24.6
24.6
24.73 24.83 24.54 40,600 0 0 0
PPP
14.9
14.9
14.88 14.88 14.88 0 0 0 0
PPS
10.4
10.4
10.60 10.60 10.40 26,000 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
24.5
24.5
23.41 24.46 24.27 20,500 0 0 0
PRE
18.1
18.1
18.06 18.06 18.06 0 0 0 0
PRT
11
11
11 11.10 11 30,800 0 0 0
PSB
6.2
6.2
6.10 6.20 6.10 11,700 0 0 0
PSC
10.5
10.5
11.25 11.25 10.50 1,100 0 0 0
PSD
12.9
12.9
12.80 12.99 12.71 37,800 0 0 0
PSE
10.3
10.3
10.20 10.30 10.30 16,100 0 0 0
PSH
7.4
7.4
7.31 7.43 7.27 520,900 0 0 0
PSI
8.4
8.4
8.30 8.50 8.30 96,800 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 2,000 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.8
7.8
7.40 7.80 7.20 209,000 0 0 0
PSW
7.2
7.2
7.25 7.35 7.16 24,300 0 0 0
PTB
53.4
53.4
54.04 54.04 53.45 25,900 0 0 0
PTC
5.8
5.8
5.65 5.80 5.65 30,500 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 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
36
36
36.50 36.50 34.80 1,800 0 0 0
PTL
4.0
4.0
4 4.02 3.99 48,800 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8
8
8.50 8.50 8 3,200 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 4.10 1,200 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 2.80 2.70 16,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.8
20.8
20.50 20.80 20.50 138,200 0 0 0
PVC
14.4
14.4
14.20 14.40 14.10 845,900 0 0 0
PVD
28.8
28.8
28.25 28.80 28.30 4,908,500 0 0 0
PVG
8.1
8.1
8.03 8.12 7.57 21,000 0 0 0
PVI
42.3
42.3
42.34 42.34 42.06 12,100 0 0 0
PVM
13.2
13.2
13.50 13.60 13.20 67,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
37.6
37.6
36.70 37.70 36.70 9,564,100 0 0 0
PVT
24.0
24.0
23.91 24.27 23.91 2,153,600 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PWA
3.7
3.7
3.60 3.70 3.60 1,100 0 0 0
PWS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PXI
2.6
2.6
2.70 2.70 2.50 111,600 0 0 0
PXL
11
11
10.70 11.20 10.70 628,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.9
3.9
4.10 4.10 3.90 132,500 0 0 0
PXT
3.6
3.6
3.60 3.60 3.40 42,000 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
8.4
8.4
8.45 8.45 8.30 286,100 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
30
30
30 30 30 100 0 0 0
QNC
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
QNP
35.1
35.1
35.30 35.40 35.06 44,200 0 0 0
QNS
45.1
45.1
45.20 45.57 44.92 1,028,700 0 0 0
QNT
8.6
8.6
7.80 8.60 7.80 200 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
24.3
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
13.9
13.9
13.90 13.90 13.90 100 0 0 0
QTP
15.1
15.1
14.90 15.10 14.80 426,400 0 0 0
RAL
113.8
113.8
113.35 113.83 112.38 30,600 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
RCL
13
13
12.80 13.10 12.90 8,700 0 0 0
RDP
8
8
8 8 7.75 248,000 0 0 0
REE
48.1
48.1
47.49 48.43 47.49 610,300 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 1,600 0 0 0
RTB
18.6
18.6
18.60 18.60 18.60 100 0 0 0
S4A
36.0
36.0
36.05 36.05 36.05 0 0 0 0
S55
45.5
45.5
45.55 45.55 45.55 1 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
8.57 8.67 8.57 41,700 0 0 0
SAB
55.4
55.4
55.13 55.52 54.94 671,200 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAF
49.1
49.1
49.10 49.10 49.10 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 100 0 0 0
SAM
6.5
6.5
6.60 6.76 6.50 424,200 0 0 0
SAS
24.6
24.6
24.29 24.58 24.29 1,500 0 0 0
SAV
12.2
12.2
12.00 12.21 11.70 201,600 0 0 0
SBA
26.9
26.9
26.86 26.86 26.45 4,700 0 0 0
SBB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SBD
8.2
8.2
8.20 9.30 8.20 900 0 0 0
SBG
15.9
15.9
15.80 15.85 15.65 170,100 0 0 0
SBH
66.3
66.3
66.30 66.30 66.30 452 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 2 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 0 0 0 0
SBS
7.2
7.2
7.30 7.30 7.10 884,000 0 0 0
SBT
13.3
13.3
13.35 13.40 13.20 2,111,200 0 0 0
SBV
10.7
10.7
10.70 10.80 9.98 35,600 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 0 0 0
SCG
66.8
66.8
66.30 66.90 66.20 58,900 0 0 0
SCI
11.9
11.9
12 12 11.90 17,200 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 2,300 0 0 0
SCL
25.1
25.1
23.60 25.10 24.20 30,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.12 7.19 7.09 1,204,900 0 0 0
SCS
69.2
69.2
68.32 70.15 68.32 185,300 0 0 0
SCY
13.8
13.8
13.85 13.85 13.85 0 0 0 0
SD2
4
4
3.90 4 3.80 3,600 0 0 0
SD3
5.4
5.4
5.40 5.40 5.40 400 0 0 0
SD5
7.1
7.1
7.23 7.32 7.14 27,800 0 0 0
SD6
3.6
3.6
3.50 3.60 3.50 13,900 0 0 0
SD9
8.2
8.2
8.20 8.30 8.10 99,200 0 0 0
SDA
6.4
6.4
6.20 6.60 6.20 48,400 0 0 0
SDC
8.6
8.6
8.58 8.58 8.58 0 0 0 0
SDD
1.9
1.9
1.90 2 1.90 9,800 0 0 0
SDG
18.2
18.2
18.80 18.80 18.20 300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
26
26
28 28 26 900 0 0 0
SDN
28.3
28.3
28.31 28.31 28.31 0 0 0 0
SDU
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SDV
29.1
29.1
29.12 29.12 29.12 16,200 0 0 0
SEA
25.8
25.8
24.90 25.80 25.50 2,400 0 0 0
SEB
43.8
43.8
43.52 43.81 43.81 1,000 0 0 0
SED
17.5
17.5
17.34 17.52 17.43 2,100 0 0 0
SEP
32.2
32.2
32.17 32.17 32.17 0 0 0 0
SFC
20.2
20.2
19.80 20.15 20.05 300 0 0 0
SFG
9.3
9.3
9.31 9.31 9.16 14,500 0 0 0
SFI
30.2
30.2
30.23 30.32 30.04 5,000 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.8
11.8
11.91 11.91 11.73 11,001 0 0 0
SGC
65.3
65.3
59.48 65.33 65.33 100 0 0 0
SGD
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SGH
26.3
26.3
26.29 26.29 26.29 0 0 0 0
SGI
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SGN
67.5
67.5
67.43 67.53 67.24 9,900 0 0 0
SGP
18.8
18.8
18.40 18.80 18.20 126,900 0 0 0
SGR
20.5
20.5
20.10 20.50 20 33,400 0 0 0
SGT
12.3
12.3
12.70 12.70 12.25 8,000 0 0 0
SHA
4.6
4.6
4.59 4.69 4.59 6,200 0 0 0
SHB
11.1
11.1
11.25 11.35 11.06 17,876,400 0 0 0
SHE
8.8
8.8
8.50 8.90 8.40 2,600 0 0 0
SHI
13.6
13.6
13.55 13.60 13.45 3,900 0 0 0
SHN
7.2
7.2
7.20 7.70 6.80 1,400 0 0 0
SHP
31.4
31.4
31.48 31.48 31.04 3,400 0 0 0
SHS
17.5
17.5
18.10 18.40 16.30 40,068,900 0 0 0
SID
12.9
12.9
11.20 12.90 11.40 5,700 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 200 0 0 0
SJ1
11.3
11.3
11.25 11.25 11.25 0 0 0 0
SJD
15.0
15.0
14.90 14.95 14.80 21,800 0 0 0
SJE
21.3
21.3
21.50 23.60 21.30 900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
5.4
5.4
5.60 5.60 5.30 6,400 0 0 0
SJS
68.5
68.5
68.50 68.90 68.20 16,000 0 0 0
SKG
13.2
13.2
12.91 13.37 12.91 296,300 0 0 0
SKH
29.4
29.4
29.50 29.50 29.40 1,400 0 0 0
SKV
44.4
44.4
44.34 45.36 44.43 3,400 0 0 0
SLS
149.4
149.4
149.20 149.50 149 4,252 0 0 0
SMA
8.4
8.4
9.04 9.04 8.43 1,500 0 0 0
SMB
33.5
33.5
34.04 34.04 33.22 17,600 0 0 0
SMC
10.4
10.4
10.15 10.40 10.15 194,200 0 0 0
SMN
12.0
12.0
11.98 11.98 11.79 600 0 0 0
SMT
5.7
5.7
5.70 5.70 5.60 1,500 0 0 0
SNZ
34.6
34.6
34.20 37.90 33.20 13,200 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 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 200 0 0 0
SPI
3.4
3.4
3.30 3.40 3.30 23,300 0 0 0
SPM
12.3
12.3
11.90 12.30 12.30 200 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 112,340 0 0 0
SRB
2.2
2.2
2.30 2.30 2.10 5,200 0 0 0
SRC
28.8
28.8
28.30 28.79 28.79 100 0 0 0
SRF
8.0
8.0
8.10 8.60 7.80 63,300 0 0 0
SRT
5.8
5.8
5.90 5.90 5.80 15,400 0 0 0
SSB
20.3
20.3
20.32 20.41 20.10 1,345,800 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
12.0
12.0
11.92 12.01 11.92 7,000 0 0 0
SSH
66.5
66.5
66.10 66.60 66.10 64,010 0 0 0
SSI
35
35
34.95 35.45 34.90 13,195,400 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
12.5
12.5
13.30 13.60 12.40 3,030,300 0 0 0
STB
30.8
30.8
30.60 31.10 30.70 13,437,900 0 0 0
STC
19.6
19.6
19.58 19.58 19.58 0 0 0 0
STG
45.5
45.5
47.35 47.35 44.50 600 0 0 0
STH
13.4
13.4
14.40 14.40 12 600 0 0 0
STK
27.6
27.6
27.50 28 27.05 30,600 0 0 0
STP
7.7
7.7
7.46 7.73 7.55 900 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
27.4
27.4
27.48 27.48 27.43 100 0 0 0
SVD
2.4
2.4
2.40 2.43 2.35 1,300 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
63.4
63.4
63.47 63.47 63.37 1,100 0 0 0
SVN
3.9
3.9
3.90 3.90 3.90 100 0 0 0
SVT
9.9
9.9
10.33 10.33 9.79 7,800 0 0 0
SWC
25.8
25.8
26 26 25.20 6,730 0 0 0
SZB
32.6
32.6
32.56 32.75 32.56 7,700 0 0 0
SZC
41.5
41.5
40.74 42.30 40.89 1,019,400 0 0 0
SZE
12.1
12.1
12.20 12.20 12.10 1,600 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
39.7
39.7
39.70 39.70 39.70 200 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TA9
10.7
10.7
10.70 10.80 10.70 2,200 0 0 0
TAL
20.8
20.8
20.82 21.10 20.73 47,700 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
36.4
36.4
36.96 36.96 36.39 400 0 0 0
TBD
87.9
87.9
88.90 88.90 68.90 800 0 0 0
TBH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
9.0
9.0
9.04 9.13 8.94 110,900 0 0 0
TCB
17.3
17.3
17.21 17.55 17.26 4,013,800 0 0 0
TCD
6.1
6.1
6.08 6.14 6.08 531,500 0 0 0
TCH
13.5
13.5
13.75 13.80 13.40 6,800,000 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
35.7
35.7
35.81 35.81 35.67 20,600 0 0 0
TCM
37
37
36.36 37 36.09 731,000 0 0 0
TCO
8.8
8.8
8.80 8.90 8.80 148,500 0 0 0
TCR
3.2
3.2
3.36 3.36 3.18 10,500 0 0 0
TCT
22.3
22.3
22.20 22.40 22 2,500 0 0 0
TCW
26.3
26.3
26.06 26.43 26.15 700 0 0 0
TDB
36.7
36.7
36.71 36.71 36.71 0 0 0 0
TDC
9.0
9.0
9.06 9.18 9.03 158,800 0 0 0
TDF
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TDG
3.7
3.7
3.70 3.74 3.67 42,300 0 0 0
TDH
4.1
4.1
4.11 4.15 4.08 164,600 0 0 0
TDM
41.5
41.5
41.95 43 41.50 23,000 0 0 0
TDN
10.0
10.0
9.94 10.03 9.94 69,200 0 0 0
TDP
25.2
25.2
25.55 25.55 24.55 81,800 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.2
7.2
7.20 7.20 7 49,900 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 0 0 0 0
TED
38.1
38.1
38.12 38.12 38.12 0 0 0 0
TEG
9.4
9.4
9.49 9.53 9.40 92,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9
9
9.10 9.10 9 20,800 0 0 0
TGP
4.7
4.7
4.60 4.70 4.60 3,000 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.3
35.3
35.20 35.30 35.10 2,900 0 0 0
THG
33.7
33.7
33.66 33.87 33.66 48,900 0 0 0
THM
11.6
11.6
11.64 11.64 11.64 0 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 0 0 0 0
THS
8.7
8.7
9.32 9.32 8.67 3,000 0 0 0
THT
11.7
11.7
11.57 11.67 11.67 12,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.2
23.2
23.08 23.57 23.08 2,901 0 0 0
TIE
8.4
8.4
8.40 8.40 8.40 200 0 0 0
TIG
12.1
12.1
11.60 12.20 11.60 1,694,073 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 100 0 0 0
TIP
24.6
24.6
24.60 24.85 24.45 721,100 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 39,200 0 0 0
TIX
34.2
34.2
34.25 34.25 34.25 0 0 0 0
TJC
15.3
15.3
15.34 15.34 15.34 1,000 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.6
7.6
7.40 8.20 7.30 333,895 0 0 0
TKU
12.3
12.3
11.20 12.30 12.30 100 0 0 0
TL4
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TLD
5.3
5.3
5.23 5.30 5.23 232,500 0 0 0
TLG
45.2
45.2
45.57 46.11 45.18 93,900 0 0 0
TLH
8.0
8.0
8.03 8.07 8 596,600 0 0 0
TLI
9.9
9.9
9.90 9.90 9.90 500 0 0 0
TLP
6.9
6.9
6.80 6.90 6.60 700 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TMB
59.3
59.3
61.20 61.20 58.67 18,600 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 0 0 0 0
TMG
54.3
54.3
54.82 54.82 54.35 100 0 0 0
TMP
71
71
71 71 71 7,300 0 0 0
TMS
46.5
46.5
46.53 46.53 46.04 300 0 0 0
TMT
15
15
15.70 15.70 14.85 22,100 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 0 0 0 0
TN1
11.8
11.8
12.28 12.28 11.71 1,000 0 0 0
TNA
5.5
5.5
5.52 5.60 5.40 19,400 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
56.7
56.7
60.96 60.96 56.70 400 0 0 0
TNG
18.8
18.8
18.79 18.97 18.61 858,300 0 0 0
TNH
18.0
18.0
18.14 18.14 17.95 167,600 0 0 0
TNI
2.7
2.7
2.70 2.72 2.68 121,300 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.5
4.5
4.55 4.59 4.44 150,700 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
40.8
40.8
41.29 41.77 40.31 28,608 0 0 0
TOT
15.2
15.2
15.21 15.21 15.21 1,900 0 0 0
TOW
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TPB
17.6
17.6
17.66 17.86 17.61 9,956,100 0 0 0
TPC
5.5
5.5
5.51 5.51 5.51 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 1,500 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
76.9
76.9
77.45 77.45 76.87 2,300 0 0 0
TRC
33.2
33.2
33.20 33.20 33.15 25,100 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 40 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.7
4.7
4.50 4.70 4.60 400 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
42.5
42.5
42.55 42.55 41.26 2,100 0 0 0
TSC
3.5
3.5
3.48 3.51 3.48 539,200 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
8.2
8.2
8.10 8.19 8 615,700 0 0 0
TTC
11.9
11.9
12.20 12.20 11.92 100 0 0 0
TTD
76.6
76.6
72.84 76.63 72.84 2,100 0 0 0
TTE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTF
4.4
4.4
4.33 4.43 4.34 1,378,100 0 0 0
TTG
9
9
9.50 9.50 8.80 3,200 0 0 0
TTH
4.5
4.5
4.10 4.50 4 1,724,300 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 3,800 0 0 0
TTN
8.1
8.1
7.87 8.06 7.87 10,500 0 0 0
TTP
50.9
50.9
50.91 50.91 50.91 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34.4
34.4
33 34.40 32.40 1,400 0 0 0
TUG
17.9
17.9
17.88 17.88 17.88 100 0 0 0
TV1
22.1
22.1
22.31 23.00 22.12 800 0 0 0
TV2
41
41
40.95 41.40 40.45 427,200 0 0 0
TV3
11.2
11.2
11.10 11.20 11.10 20,900 0 0 0
TV4
13
13
12.90 13 12.80 17,000 0 0 0
TV6
3.2
3.2
3.30 3.60 3.20 2,500 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.1
7.1
6.93 7.12 6.90 301,400 0 0 0
TVD
13.2
13.2
13.29 13.29 13.20 31,800 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 6.20 172,492 0 0 0
TVS
19.2
19.2
19 19.23 18.91 43,900 0 0 0
TVT
15.5
15.5
15.49 15.63 15.49 3,700 0 0 0
TW3
13.2
13.2
11.45 13.17 11.45 400 0 0 0
TXM
4.7
4.7
4.50 4.80 4.50 1,700 0 0 0
TYA
9.7
9.7
9.67 9.67 9.67 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.70 5,800 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
37.9
37.9
38 38 36.50 900 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 7.50 7.50 2,000 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
17.7
17.7
17.69 17.69 17.69 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.1
12.1
12.08 12.08 12.08 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.50 15,900 0 0 0
VAB
7.6
7.6
7.50 7.70 7.50 738,871 0 0 0
VAF
12.0
12.0
11.96 12.01 11.92 1,400 0 0 0
VAV
37.0
37.0
37.00 37.00 37.00 0 0 0 0
VBB
10.2
10.2
10.50 10.50 10.20 1,416 0 0 0
VBC
17.6
17.6
18.55 18.55 17.63 100 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VC1
8.2
8.2
8.30 8.30 8.20 20,000 0 0 0
VC2
10.1
10.1
10 10.10 10 49,400 0 0 0
VC3
24.9
24.9
25 25.18 24.55 478,800 0 0 0
VC6
13.0
13.0
12.70 12.97 12.35 800 0 0 0
VC7
12.7
12.7
12.80 13 12.60 362,100 0 0 0
VC9
5.1
5.1
5 5.10 5.10 100 0 0 0
VCA
8.8
8.8
8.90 8.90 8.80 1,600 0 0 0
VCB
89.5
89.5
90 90.60 89.10 1,352,300 0 0 0
VCC
10.6
10.6
10.45 10.64 10.45 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184
184
186 186 184 100 0 0 0
VCG
22.4
22.4
22.37 22.54 22.32 3,266,300 0 0 0
VCI
34.2
34.2
33.47 34.65 33.59 7,010,200 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
21.5
21.5
21.50 21.50 21.50 113 0 0 0
VCR
23.2
23.2
23.30 23.30 23.20 6,200 0 0 0
VCS
59.4
59.4
59.55 59.74 58.67 186,713 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 0 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VDN
11.2
11.2
11.17 11.17 11.17 0 0 0 0
VDP
31.3
31.3
31.32 31.32 30.92 2,600 0 0 0
VDS
15.8
15.8
15.74 16.10 15.78 1,116,000 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 3.60 600 0 0 0
VE3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.20 4.30 4.30 1,700 0 0 0
VE9
2.1
2.1
2.10 2.10 2 12,200 0 0 0
VEA
36.9
36.9
36.60 36.90 36.40 682,900 0 0 0
VEC
8.3
8.3
8.50 8.50 8.30 5,400 0 0 0
VEF
141
141
131 147 134.50 19,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.9
30.9
30.46 30.96 30.86 700 0 0 0
VFC
69.7
69.7
69.69 69.69 69.69 100 0 0 0
VFG
52.2
52.2
53.61 54.09 51.96 40,500 0 0 0
VFR
13.9
13.9
13.90 13.90 13.90 100 0 0 0
VGC
52.7
52.7
53 53.50 52.60 831,700 0 0 0
VGG
32.5
32.5
32.78 32.87 32.50 500 0 0 0
VGI
27.7
27.7
27.70 28 27.60 470,840 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.9
26.9
25.84 26.92 26.92 100 0 0 0
VGR
35.2
35.2
35.18 35.18 35.18 1,000 0 0 0
VGS
21.3
21.3
20.86 21.52 20.86 782,400 0 0 0
VGT
11.4
11.4
11.29 11.39 11.29 302,104 0 0 0
VGV
28.6
28.6
29.50 29.50 28.60 200 0 0 0
VHC
63.6
63.6
63.44 63.92 63.44 433,100 0 0 0
VHD
11.1
11.1
11.10 11.10 11.10 200 0 0 0
VHE
2.9
2.9
2.90 3 2.90 105,200 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.7
2.7
2.60 2.70 2.60 1,455,800 0 0 0
VHH
3
3
3.10 3.10 3 800 0 0 0
VHL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VHM
41
41
41.25 41.45 41 5,535,300 0 0 0
VIB
17.8
17.8
17.60 18.18 17.68 7,384,500 0 0 0
VIC
42.3
42.3
42.20 42.35 41.90 1,594,700 0 0 0
VID
4.9
4.9
4.94 4.94 4.81 700 0 0 0
VIE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 100 0 0 0
VIG
7.6
7.6
7.60 7.70 7.50 228,100 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VIP
10.6
10.6
10.37 10.60 10.32 233,200 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
15.1
15.1
14.93 15.35 14.97 25,528,000 0 0 0
VJC
104.5
104.5
105.30 105.50 104.50 617,500 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 200 0 0 0
VLB
35.4
35.4
35.36 35.36 34.97 50,600 0 0 0
VLC
16.2
16.2
16.20 16.40 16 162,900 0 0 0
VLG
4.8
4.8
4.80 4.90 4.80 3,000 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 7.36 7.36 0 0 0 0
VMD
17.3
17.3
17.20 17.45 17.20 29,900 0 0 0
VMK
15
15
15 15 15 0 0 0 0
VMS
32.4
32.4
32.21 32.40 32.40 200 0 0 0
VMT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNA
10.9
10.9
11.12 11.12 10.88 900 0 0 0
VNB
9.5
9.5
9.40 9.60 9.40 12,700 0 0 0
VNC
47.2
47.2
47.17 47.17 47.17 0 0 0 0
VND
18.8
18.8
18.86 19.11 18.77 19,014,700 0 0 0
VNE
6.3
6.3
6.24 6.36 6.23 86,700 0 0 0
VNF
7.9
7.9
7.99 7.99 7.89 3,100 0 0 0
VNG
8.9
8.9
8.91 8.91 8.65 1,000 0 0 0
VNH
2.2
2.2
2.20 2.30 2.20 38,700 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.4
13.4
13.40 13.40 13.40 6,000 0 0 0
VNM
66.7
66.7
67.13 67.33 66.74 2,392,800 0 0 0
VNP
11.1
11.1
11.30 11.30 11.10 4,000 0 0 0
VNR
22.5
22.5
22.59 22.59 22.40 11,300 0 0 0
VNS
11.5
11.5
11.51 11.51 11.38 25,900 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
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VNZ
589
589
580 589 580 1,031 0 0 0
VOC
19.9
19.9
19.74 20.02 19.93 1,000 0 0 0
VOS
12
12
11.85 12.05 11.85 1,091,800 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.3
18.3
18.23 18.42 18.23 5,805,600 0 0 0
VPD
23.2
23.2
23.31 23.31 22.98 4,500 0 0 0
VPG
16.8
16.8
16.57 16.86 16.48 979,300 0 0 0
VPH
7.7
7.7
7.85 7.95 7.65 191,400 0 0 0
VPI
48.3
48.3
48.58 48.67 48.25 828,300 0 0 0
VPR
15.4
15.4
17.52 17.52 15.35 200 0 0 0
VPS
9.1
9.1
9.14 9.14 9.12 100 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 12.59 200 0 0 0
VRC
8.0
8.0
7.85 7.99 7.74 5,400 0 0 0
VRE
21.7
21.7
21.85 22.05 21.60 7,484,200 0 0 0
VRG
32.3
32.3
32.26 33.06 32.17 67,900 0 0 0
VSA
20.4
20.4
20.42 20.42 20.42 100 0 0 0
VSC
20.9
20.9
20.60 21.02 20.33 3,859,700 0 0 0
VSE
6.4
6.4
6.20 6.40 6.20 2,100 0 0 0
VSH
47
47
46.40 49.50 46.50 22,400 0 0 0
VSI
17.4
17.4
17.39 17.39 17.39 0 0 0 0
VSM
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VSN
20.1
20.1
18.83 20.10 18.83 200 0 0 0
VTA
3.5
3.5
3.80 3.80 3.50 1,300 0 0 0
VTB
10.2
10.2
10.10 10.15 10.05 1,600 0 0 0
VTC
8.1
8.1
8.11 8.11 8.11 500 0 0 0
VTD
7.9
7.9
7.90 8 7.80 149,380 0 0 0
VTE
5.6
5.6
5.62 5.62 5.62 0 0 0 0
VTG
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTH
8
8
8 8.60 7.20 400 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.8
3.8
3.40 3.80 3.30 3,900 0 0 0
VTK
40.9
40.9
41.03 41.03 40.44 10,261 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.9
9.9
9.96 9.96 9.77 234,300 0 0 0
VTP
68
68
67.20 68 66.90 488,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.5
22.5
22.20 22.80 21.90 32,330 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 9,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.41 7.14 240,000 0 0 0
VUA
18
18
17.50 18.80 18 4,300 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
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
179.0
179.0
178.99 178.99 178.99 0 0 0 0
WSB
48.3
48.3
46.99 48.31 47.18 1,600 0 0 0
WSS
6
6
6 6.10 6 11,400 0 0 0
WTC
12.9
12.9
13.10 13.10 12.80 2,200 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
XHC
25.6
25.6
22.30 25.60 19 900 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.2
7.2
7.40 7.40 7.10 18,600 0 0 0
XMD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMP
17.5
17.5
17.50 17.50 17.50 6,400 0 0 0
XPH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
YBM
8.4
8.4
8.21 8.41 8.40 4,100 0 0 0
YEG
10.3
10.3
10.25 10.45 10.20 885,700 0 0 0
^BB
244.1
244.1
243.33 245.42 242.62 629,826 0 0 0
^BDS
888.1
888.1
888.01 896.42 883.08 4,785,273 0 0 0
^BH
1,107.4
1,107.4
1,104.72 1,112.35 1,100.17 134,261 0 0 0
^BL
2,356.4
2,356.4
2,359.29 2,380.85 2,336.16 3,697,646 0 0 0
^CAOSU
257.6
257.6
259.95 264.52 255.18 2,887,516 0 0 0
^CBTS
1,775.7
1,775.7
1,763.10 1,783.97 1,761.59 527,748 0 0 0
^CK
1,424.8
1,424.8
1,423.18 1,453.19 1,408.42 11,477,016 0 0 0
^CNTT
4,291.7
4,291.7
4,278.67 4,334.34 4,245.89 1,598,713 0 0 0
^CSSK
1,913.6
1,913.6
1,910.40 1,917.62 1,895.26 78,632 0 0 0
^DAUKHI
631.1
631.1
626.47 632.27 625.74 1,845,810 0 0 0
^DNP
727.0
727.0
723.73 733.17 716.07 2,189,948 0 0 0
^DUOCPHAM
3,407.3
3,407.3
3,325.17 3,416.20 3,303.22 2,484,461 0 0 0
^DVLTAUGT
113.4
113.4
112.70 114.09 110.46 13,715 0 0 0
^DVTVHT
869.4
869.4
867.13 877.44 859.11 312,575 0 0 0
^GELEX
1,109.3
1,109.3
1,106.47 1,122.68 1,099.46 6,451,488 0 0 0
^GIAODUC
918.1
918.1
913.89 921.20 902.96 63,013 0 0 0
^HASTC
230.4
230.4
230.28 231.39 230.36 79,708,700 0 0 0
^HK
728.5
728.5
730.13 737.20 717.48 291,551 0 0 0
^KK
713.2
713.2
701.81 716.32 700.41 5,999,256 0 0 0
^LARGECAP
1,982.2
1,982.2
1,977.78 1,996.74 1,965.41 3,304,527 0 0 0
^LOUIS
396.9
396.9
393.25 400.52 387.92 277,291 0 0 0
^MIDCAP
801.9
801.9
799.89 813.39 795.64 5,800,769 0 0 0
^NANGLUONG
1,023.9
1,023.9
1,019.22 1,031.12 1,017.13 1,079,937 0 0 0
^NH
1,653.2
1,653.2
1,650.43 1,666.85 1,639.82 4,865,582 0 0 0
^NHUA
1,103.7
1,103.7
1,106.70 1,118.51 1,095.55 470,223 0 0 0
^NLN
86.6
86.6
87.29 88.34 86.07 6,978,154 0 0 0
^PHANBON
2,804.1
2,804.1
2,720.93 2,818.87 2,714.27 3,958,113 0 0 0
^SMALLCAP
849.9
849.9
845.99 859.07 837.49 1,273,801 0 0 0
^SPCS
715.3
715.3
715.40 725.51 711.09 529,876 0 0 0
^SXHGD
632.9
632.9
629.37 637.57 624.39 454,840 0 0 0
^SXNHC
1,713.1
1,713.1
1,690.47 1,732.43 1,678.10 2,890,126 0 0 0
^SXPT
1,371.8
1,371.8
1,372.96 1,377.22 1,358.82 345,608 0 0 0
^SXTBMM
184.6
184.6
184.54 186.10 183.30 94,147 0 0 0
^TBD
1,119.5
1,119.5
1,123.81 1,131.29 1,112.85 5,410,715 0 0 0
^TCK
167.9
167.9
168.55 170.30 167.26 169,412 0 0 0
^THEP
2,647.0
2,647.0
2,642.07 2,667.32 2,641.87 13,374,705 0 0 0
^TI
880.6
880.6
875.24 886.08 874.32 1,003,013 0 0 0
^TPDU
1,869.5
1,869.5
1,872.87 1,882.61 1,863.21 1,835,595 0 0 0
^UPCOM
88.9
88.9
88.53 88.90 88.50 22,845,489 0 0 0
^VLXD
3,287.9
3,287.9
3,283.12 3,313 3,280.23 12,410,909 0 0 0
^VN30
1,199.2
1,199.2
1,201.07 1,203.83 1,196.66 157,842,500 0 0 0
^VNINDEX
1,188.5
1,188.5
1,189.08 1,190.92 1,185.68 566,198,900 0 0 0
^VTKB
621.4
621.4
621.49 627.57 614.04 714,914 0 0 0
^XD
978.4
978.4
972.96 983.94 968.20 1,857,411 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |